Structural Monitoring Systems Plc (SMN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3888

+0.0038

(+0.99%)

At close: 03:59PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	9,418
24 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	2,328
23 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,036
22 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	750
19 Apr 2024	0.3900	0.3950	0.3700	0.3800	0.3800	17,455
18 Apr 2024	0.4000	0.4100	0.4000	0.4050	0.4050	1,906
17 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	10,697
16 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,186
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.4000	0.4100	0.3900	0.3950	0.3950	14,065
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
09 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	1,596
08 Apr 2024	0.4000	0.4100	0.3900	0.4000	0.4000	30,446
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.4200	0.4200	0.4150	0.4150	0.4150	1,094
03 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	1,735
02 Apr 2024	0.4000	0.4250	0.4000	0.4200	0.4200	10,871
28 Mar 2024	0.4300	0.4400	0.4300	0.4350	0.4350	16,183
27 Mar 2024	0.4350	0.4350	0.4250	0.4250	0.4250	8,229
26 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,536
25 Mar 2024	0.4200	0.4400	0.4200	0.4400	0.4400	16,913
22 Mar 2024	0.4300	0.4300	0.4150	0.4150	0.4150	20,957
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	2,829
18 Mar 2024	0.4700	0.4700	0.4550	0.4550	0.4550	1,711
15 Mar 2024	0.4400	0.4750	0.4400	0.4450	0.4450	15,551
14 Mar 2024	0.4350	0.4350	0.4200	0.4300	0.4300	8,759
13 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
12 Mar 2024	0.3900	0.4475	0.3900	0.4400	0.4400	46,792
11 Mar 2024	0.3900	0.4000	0.3900	0.3950	0.3950	9,730
08 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3950	1,406
07 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	10,515
06 Mar 2024	0.4050	0.4100	0.4050	0.4100	0.4100	4,510
05 Mar 2024	0.4000	0.4050	0.3800	0.4050	0.4050	15,693
04 Mar 2024	0.4000	0.4050	0.3900	0.3950	0.3950	9,601
01 Mar 2024	0.4000	0.4300	0.3850	0.4300	0.4300	12,224
29 Feb 2024	0.3700	0.3950	0.3450	0.3950	0.3950	22,827
28 Feb 2024	0.3800	0.4050	0.3700	0.3750	0.3750	34,138
27 Feb 2024	0.3750	0.3950	0.3750	0.3850	0.3850	20,462
26 Feb 2024	0.4300	0.4300	0.3750	0.3750	0.3750	21,771
23 Feb 2024	0.4050	0.4050	0.4000	0.4050	0.4050	8,188
22 Feb 2024	0.4200	0.4200	0.4150	0.4150	0.4150	5,516
21 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,102
20 Feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	26,844
19 Feb 2024	0.4300	0.4350	0.4250	0.4250	0.4250	4,299
16 Feb 2024	0.4350	0.4350	0.4300	0.4300	0.4300	4,883
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.4400	0.4500	0.4400	0.4500	0.4500	6,151
13 Feb 2024	0.4400	0.4550	0.4350	0.4550	0.4550	14,712
12 Feb 2024	0.4400	0.4500	0.4400	0.4500	0.4500	7,188
09 Feb 2024	0.4600	0.4600	0.4400	0.4400	0.4400	22,151
08 Feb 2024	0.4700	0.4700	0.4650	0.4650	0.4650	1,844
07 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4550	2,400
06 Feb 2024	0.4550	0.4650	0.4550	0.4650	0.4650	2,032
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.4650	0.4650	0.4550	0.4600	0.4600	3,500
01 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	700
31 Jan 2024	0.4900	0.4950	0.4700	0.4900	0.4900	6,859
30 Jan 2024	0.5000	0.5050	0.5000	0.5000	0.5000	4,741
29 Jan 2024	0.5000	0.5000	0.4900	0.4900	0.4900	6,546
25 Jan 2024	0.4950	0.5100	0.4950	0.5100	0.5100	5,439
24 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	991
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,905
19 Jan 2024	0.4450	0.4700	0.4450	0.4700	0.4700	17,828
18 Jan 2024	0.4500	0.4500	0.4350	0.4350	0.4350	15,689
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,783
16 Jan 2024	0.4550	0.4550	0.4450	0.4450	0.4450	656
15 Jan 2024	0.4500	0.4650	0.4400	0.4650	0.4650	12,897
12 Jan 2024	0.4750	0.4750	0.4550	0.4600	0.4600	7,068
11 Jan 2024	0.4950	0.4950	0.4650	0.4800	0.4800	6,769
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.4950	0.5100	0.4850	0.5050	0.5050	12,845
08 Jan 2024	0.5000	0.5000	0.4900	0.4950	0.4950	7,526
05 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	3,611
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.4800	0.4950	0.4800	0.4950	0.4950	2,273
02 Jan 2024	0.4850	0.4850	0.4750	0.4800	0.4800	2,598
29 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	8,125
28 Dec 2023	0.4950	0.4950	0.4900	0.4900	0.4900	839
27 Dec 2023	0.4900	0.4950	0.4850	0.4950	0.4950	5,921
22 Dec 2023	0.4900	0.5150	0.4900	0.5150	0.5150	5,416
21 Dec 2023	0.5000	0.5100	0.4950	0.5050	0.5050	5,587
20 Dec 2023	0.5100	0.5200	0.4900	0.4900	0.4900	20,713
19 Dec 2023	0.5300	0.5300	0.5200	0.5200	0.5200	2,200
18 Dec 2023	0.5250	0.5400	0.5250	0.5250	0.5250	16,610
15 Dec 2023	0.5150	0.5550	0.5150	0.5550	0.5550	6,927
14 Dec 2023	0.5650	0.5700	0.5650	0.5650	0.5650	1,968
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.5150	0.5350	0.5100	0.5250	0.5250	5,030
11 Dec 2023	0.5550	0.5600	0.5050	0.5100	0.5100	30,410
08 Dec 2023	0.5500	0.5600	0.5300	0.5500	0.5500	16,565
07 Dec 2023	0.6200	0.6200	0.6100	0.6100	0.6100	3,838
06 Dec 2023	0.6200	0.6200	0.5900	0.5950	0.5950	8,828
05 Dec 2023	0.6050	0.6100	0.6000	0.6000	0.6000	8,844
04 Dec 2023	0.6350	0.6350	0.6050	0.6100	0.6100	8,834
01 Dec 2023	0.6350	0.6350	0.6000	0.6150	0.6150	15,212
30 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,281.12+746.73(+0.77%)

Structural Monitoring Systems Plc (SMN.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,281.12
+746.73(+0.77%)