New Zealand markets closed

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4800+0.0200 (+4.35%)
At close: 02:43PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.44000.48000.40500.48000.480059,810
18 Aug 20220.44500.47000.40000.46000.4600152,106
17 Aug 20220.45500.45500.44000.44000.440096,125
16 Aug 20220.44500.48000.44500.48000.480014,279
15 Aug 20220.47000.47000.44000.44000.440054,214
12 Aug 20220.47000.47000.44500.47000.470045,925
11 Aug 20220.48000.49500.44000.49500.495092,330
10 Aug 20220.44500.50000.44500.50000.50008,546
09 Aug 20220.44000.50000.44000.50000.500014,041
08 Aug 20220.49500.50000.44000.50000.500053,906
05 Aug 20220.45000.48000.44000.48000.480017,972
04 Aug 20220.45500.48000.45000.45000.450032,634
03 Aug 20220.44000.45000.43250.45000.4500140,051
02 Aug 20220.49500.51000.43500.44000.4400152,290
01 Aug 20220.54000.54000.54000.54000.54001,000
29 Jul 20220.50000.54000.48500.54000.5400129,626
28 Jul 20220.51000.53500.51000.53500.535019,283
27 Jul 20220.54000.55000.54000.55000.55009,927
26 Jul 20220.56500.57000.54500.57000.57008,454
25 Jul 20220.55000.57500.54000.57500.5750125,571
22 Jul 20220.57500.57500.57500.57500.5750-
21 Jul 20220.58500.58500.52000.57500.575072,667
20 Jul 20220.59500.60000.56000.56000.560078,903
19 Jul 20220.55000.55000.55000.55000.550023,074
18 Jul 20220.54000.54000.52500.53000.530011,513
15 Jul 20220.53000.53000.49500.50000.500044,096
14 Jul 20220.52000.52000.48500.51500.515055,854
13 Jul 20220.46000.53000.46000.52000.5200184,264
12 Jul 20220.44500.46000.44000.46000.460041,412
11 Jul 20220.42000.42000.42000.42000.420020,000
08 Jul 20220.40000.46000.40000.46000.460082,964
07 Jul 20220.45000.45500.43000.43000.430062,255
06 Jul 20220.41000.43000.41000.43000.430084,268
05 Jul 20220.40000.41000.37000.41000.410094,222
04 Jul 20220.41500.41500.39000.39000.39004,659
01 Jul 20220.40000.41500.39500.41500.415060,450
30 Jun 20220.39500.40500.39000.40000.4000154,516
29 Jun 20220.43000.43000.39000.39500.3950204,118
28 Jun 20220.42000.44000.42000.43500.435049,698
27 Jun 20220.42000.45000.42000.44500.445049,177
24 Jun 20220.43000.45000.41500.41500.415050,806
23 Jun 20220.43000.43000.41500.43000.430037,050
22 Jun 20220.43000.43000.42000.42000.420021,116
21 Jun 20220.45500.45500.43500.45500.455086,210
20 Jun 20220.45000.49000.45000.45000.4500244,780
17 Jun 20220.45000.45000.42000.44000.4400104,211
16 Jun 20220.45500.46500.45250.46000.460019,108
15 Jun 20220.46500.47000.46500.47000.470014,539
14 Jun 20220.44500.47000.43500.47000.470089,252
10 Jun 20220.46000.48000.44500.44500.445030,486
09 Jun 20220.46000.49500.45000.49500.4950107,142
08 Jun 20220.45000.46000.45000.46000.460030,239
07 Jun 20220.51000.51000.45500.45500.455031,955
06 Jun 20220.50000.50000.45500.46000.4600102,018
03 Jun 20220.52000.52000.50000.50000.500083,362
02 Jun 20220.52250.52250.52250.52250.52258,000
01 Jun 20220.55500.55500.53000.53000.530023,200
31 May 20220.55000.60000.54000.54000.5400162,721
30 May 20220.58000.58000.54000.54000.540089,087
27 May 20220.54000.54000.54000.54000.540030,910
26 May 20220.53500.55000.53500.53500.535061,763
25 May 20220.54500.55500.54000.54000.540039,085
24 May 20220.55000.55000.51000.54000.5400100,759
23 May 20220.55500.56500.55000.55000.550035,771
20 May 20220.56000.56000.55500.55500.55508,982
19 May 20220.58500.58500.56000.56000.560045,675
18 May 20220.58000.58500.58000.58500.58508,477
17 May 20220.60000.60000.59500.60000.600029,000
16 May 20220.58000.60000.58000.60000.60009,552
13 May 20220.58000.60000.57000.59000.590053,976
12 May 20220.57500.57500.55500.55500.555058,252
11 May 20220.57500.57500.56000.57500.5750113,509
10 May 20220.60000.60000.54000.57000.5700226,573
09 May 20220.62000.62000.60000.60000.600070,652
06 May 20220.64000.64000.62000.62000.620030,464
05 May 20220.66000.66000.65000.66000.660022,868
04 May 20220.67000.67000.66000.66000.660021,824
03 May 20220.69000.69500.66000.66000.660050,009
02 May 20220.70500.70500.68000.68500.685063,594
29 Apr 20220.72500.79000.70000.70000.700082,569
28 Apr 20220.72000.72000.72000.72000.72003,333
27 Apr 20220.71000.71000.71000.71000.710010,000
26 Apr 20220.70500.73000.70500.73000.730032,057
22 Apr 20220.78000.78000.71500.71500.715067,914
21 Apr 20220.79500.79500.76000.76500.765025,109
20 Apr 20220.79500.80500.79500.79500.795020,956
19 Apr 20220.73000.79000.73000.79000.790092,137
14 Apr 20220.68500.70000.68000.70000.700035,358
13 Apr 20220.68000.71000.68000.68000.6800149,158
12 Apr 20220.68000.75000.66000.66000.6600215,323
11 Apr 20220.76000.76000.67500.70000.7000228,411
08 Apr 20220.79000.79500.75000.75000.750075,586
07 Apr 20220.77000.81500.76500.76500.765074,891
06 Apr 20220.79000.80000.76500.77000.7700103,804
05 Apr 20220.82500.84000.79000.79000.7900199,424
04 Apr 20220.87000.87500.82000.83000.8300171,934
01 Apr 20220.84000.92750.84000.86000.860076,817
31 Mar 20220.90000.90000.80000.86500.8650153,878
30 Mar 20220.89000.92000.88000.88000.880064,438
29 Mar 20220.89001.00000.88500.89000.8900231,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...