Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 03:59PM AEST

Time period:

27 Apr 2023 - 27 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	53,441
24 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	15,171
23 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	12,329
22 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
19 Apr 2024	0.3900	0.3950	0.3700	0.3850	0.3850	118,735
18 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	11,768
17 Apr 2024	0.3850	0.4050	0.3850	0.4000	0.4000	21,131
16 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	22,216
15 Apr 2024	0.3950	0.4000	0.3900	0.4000	0.4000	8,524
12 Apr 2024	0.3900	0.4200	0.3900	0.3950	0.3950	64,634
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,250
10 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	8,328
09 Apr 2024	0.4075	0.4075	0.3950	0.3950	0.3950	25,537
08 Apr 2024	0.4000	0.4100	0.3850	0.4050	0.4050	116,697
05 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	9,453
04 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11,998
03 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	17,777
02 Apr 2024	0.3950	0.4225	0.3950	0.4200	0.4200	55,015
28 Mar 2024	0.4300	0.4475	0.4300	0.4300	0.4300	70,144
27 Mar 2024	0.4300	0.4350	0.4200	0.4200	0.4200	48,439
26 Mar 2024	0.4300	0.4300	0.4250	0.4300	0.4300	48,549
25 Mar 2024	0.4200	0.4400	0.4200	0.4400	0.4400	42,414
22 Mar 2024	0.4300	0.4600	0.4200	0.4200	0.4200	94,388
21 Mar 2024	0.4500	0.4500	0.4300	0.4300	0.4300	8,760
20 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Mar 2024	0.4600	0.4600	0.4500	0.4600	0.4600	37,895
18 Mar 2024	0.4500	0.4650	0.4500	0.4600	0.4600	11,306
15 Mar 2024	0.4400	0.4700	0.4400	0.4500	0.4500	153,263
14 Mar 2024	0.4400	0.4400	0.4250	0.4350	0.4350	34,763
13 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
12 Mar 2024	0.4000	0.4475	0.4000	0.4400	0.4400	146,348
11 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	31,426
08 Mar 2024	0.3850	0.4000	0.3850	0.4000	0.4000	17,705
07 Mar 2024	0.4000	0.4050	0.3850	0.3850	0.3850	31,026
06 Mar 2024	0.4050	0.4150	0.4000	0.4100	0.4100	24,058
05 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	60,888
04 Mar 2024	0.4250	0.4250	0.3900	0.3900	0.3900	102,248
01 Mar 2024	0.4250	0.4300	0.3850	0.4300	0.4300	149,947
29 Feb 2024	0.3700	0.4300	0.3450	0.4300	0.4300	135,360
28 Feb 2024	0.3850	0.4000	0.3700	0.3750	0.3750	211,068
27 Feb 2024	0.3750	0.3950	0.3750	0.3850	0.3850	181,555
26 Feb 2024	0.4050	0.4300	0.3700	0.3700	0.3700	103,695
23 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	40,551
22 Feb 2024	0.4200	0.4200	0.4150	0.4150	0.4150	4,780
21 Feb 2024	0.4100	0.4250	0.4100	0.4250	0.4250	9,696
20 Feb 2024	0.4200	0.4250	0.4100	0.4100	0.4100	117,021
19 Feb 2024	0.4300	0.4350	0.4200	0.4200	0.4200	35,566
16 Feb 2024	0.4350	0.4350	0.4300	0.4350	0.4350	59,298
15 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,240
13 Feb 2024	0.4400	0.4550	0.4400	0.4550	0.4550	88,847
12 Feb 2024	0.4350	0.4500	0.4350	0.4500	0.4500	41,248
09 Feb 2024	0.4700	0.4700	0.4350	0.4350	0.4350	70,056
08 Feb 2024	0.4700	0.4700	0.4650	0.4700	0.4700	25,135
07 Feb 2024	0.4550	0.4700	0.4500	0.4700	0.4700	55,842
06 Feb 2024	0.4550	0.4650	0.4550	0.4650	0.4650	19,225
05 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	29,999
02 Feb 2024	0.4800	0.4800	0.4500	0.4500	0.4500	16,141
01 Feb 2024	0.4800	0.4800	0.4775	0.4800	0.4800	20,800
31 Jan 2024	0.4950	0.4950	0.4650	0.4800	0.4800	89,399
30 Jan 2024	0.5000	0.5050	0.5000	0.5000	0.5000	74,157
29 Jan 2024	0.5000	0.5000	0.4900	0.4900	0.4900	56,488
25 Jan 2024	0.4800	0.5200	0.4800	0.5200	0.5200	15,215
24 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	838
23 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Jan 2024	0.4850	0.5000	0.4850	0.5000	0.5000	6,000
19 Jan 2024	0.4500	0.4850	0.4400	0.4850	0.4850	56,718
18 Jan 2024	0.4500	0.4500	0.4350	0.4350	0.4350	143,063
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,527
16 Jan 2024	0.4550	0.4700	0.4450	0.4700	0.4700	34,332
15 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
12 Jan 2024	0.4850	0.4850	0.4550	0.4650	0.4650	39,040
11 Jan 2024	0.5000	0.5000	0.4700	0.4850	0.4850	25,185
10 Jan 2024	0.5000	0.5000	0.4950	0.4950	0.4950	1,900
09 Jan 2024	0.5000	0.5100	0.4800	0.5050	0.5050	67,687
08 Jan 2024	0.5100	0.5200	0.4900	0.5200	0.5200	52,916
05 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	14,138
04 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,020
03 Jan 2024	0.4750	0.4950	0.4750	0.4950	0.4950	10,670
02 Jan 2024	0.4750	0.4900	0.4750	0.4800	0.4800	27,467
29 Dec 2023	0.4850	0.4950	0.4800	0.4950	0.4950	51,857
28 Dec 2023	0.4950	0.4950	0.4850	0.4850	0.4850	14,637
27 Dec 2023	0.4950	0.4950	0.4850	0.4950	0.4950	24,691
22 Dec 2023	0.4900	0.5150	0.4900	0.5150	0.5150	24,862
21 Dec 2023	0.5000	0.5100	0.5000	0.5100	0.5100	32,642
20 Dec 2023	0.5250	0.5250	0.5000	0.5000	0.5000	137,340
19 Dec 2023	0.5150	0.5300	0.5100	0.5100	0.5100	51,454
18 Dec 2023	0.5350	0.5450	0.5100	0.5100	0.5100	46,402
15 Dec 2023	0.5200	0.5650	0.5200	0.5600	0.5600	28,684
14 Dec 2023	0.5650	0.5650	0.5500	0.5500	0.5500	16,844
13 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	8,896
12 Dec 2023	0.5300	0.5350	0.5000	0.5000	0.5000	88,261
11 Dec 2023	0.5500	0.5600	0.5000	0.5100	0.5100	165,405
08 Dec 2023	0.5800	0.5800	0.5200	0.5550	0.5550	123,290
07 Dec 2023	0.6250	0.6250	0.6050	0.6050	0.6050	6,318
06 Dec 2023	0.6000	0.6200	0.5900	0.5950	0.5950	36,264
05 Dec 2023	0.6050	0.6050	0.5950	0.5950	0.5950	61,587
04 Dec 2023	0.6100	0.6350	0.6050	0.6050	0.6050	32,038
01 Dec 2023	0.6200	0.6400	0.6000	0.6000	0.6000	88,714
30 Nov 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Structural Monitoring Systems Plc (SMN.AX)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

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

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

OIL
83.66
+0.09(+0.11%)