New Zealand markets close in 4 hours 41 minutes

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.60000.0000 (0.00%)
At close: 03:52PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.60000.60000.60000.60000.6000-
24 Jan 20220.60000.60000.60000.60000.6000-
21 Jan 20220.61500.61500.59000.60000.600068,108
20 Jan 20220.58500.61000.58500.61000.6100123,821
19 Jan 20220.58500.60000.58500.59500.595073,079
18 Jan 20220.62000.62000.59000.59000.5900132,183
17 Jan 20220.63500.64000.61500.61500.6150193,442
14 Jan 20220.59500.62000.59500.61000.610028,242
13 Jan 20220.59500.60500.59000.59000.590075,318
12 Jan 20220.62000.62000.59500.60000.6000197,157
11 Jan 20220.69000.69000.69000.69000.69005,534
10 Jan 20220.72000.72000.72000.72000.7200-
07 Jan 20220.71500.73000.71500.72000.720045,775
06 Jan 20220.67000.72000.67000.70000.70008,915
05 Jan 20220.67000.70000.67000.70000.700022,136
04 Jan 20220.64500.69000.64500.67000.670034,039
31 Dec 20210.62500.62500.62500.62500.625030,021
30 Dec 20210.63000.65000.62000.62000.620023,076
29 Dec 20210.61000.63000.60000.63000.630038,988
24 Dec 20210.57500.61500.55000.61500.615037,941
23 Dec 20210.58000.59000.58000.58000.58007,326
22 Dec 20210.56000.58000.55500.58000.580013,312
21 Dec 20210.54000.57000.54000.57000.57009,346
20 Dec 20210.55000.56500.54000.56000.560044,109
17 Dec 20210.56500.57000.55000.55000.55005,858
16 Dec 20210.57000.58000.55500.58000.580032,834
15 Dec 20210.56000.60500.56000.57000.570061,583
14 Dec 20210.56500.57500.54000.55500.555074,623
13 Dec 20210.59500.61000.57000.57000.570089,747
10 Dec 20210.61000.61000.61000.61000.610020,000
09 Dec 20210.56000.60000.55000.59000.5900160,053
08 Dec 20210.60000.61000.55000.55000.5500144,289
07 Dec 20210.61500.61500.59500.59500.595045,400
06 Dec 20210.60500.62500.58000.58000.580045,656
03 Dec 20210.68000.68000.62000.63000.630036,075
02 Dec 20210.68500.68500.63000.67000.670041,052
01 Dec 20210.62000.69000.61500.69000.6900110,908
30 Nov 20210.62000.66500.57000.61000.6100242,912
29 Nov 20210.64000.66000.62500.66000.6600108,710
26 Nov 20210.66500.69000.65000.66000.6600155,007
25 Nov 20210.68000.71000.67000.67000.670080,057
24 Nov 20210.70500.71500.68000.68000.680051,552
23 Nov 20210.74000.74000.65000.70500.7050121,155
22 Nov 20210.77000.77000.71000.73500.735041,682
19 Nov 20210.74000.76500.73000.75000.750098,561
18 Nov 20210.72500.74000.72500.74000.740016,396
17 Nov 20210.68000.73500.66000.73500.7350166,132
16 Nov 20210.71000.71000.65000.71000.7100296,812
15 Nov 20210.69000.72500.69000.71000.7100211,343
12 Nov 20210.70000.71000.68000.69000.690057,686
11 Nov 20210.72500.76000.66000.70000.7000423,974
10 Nov 20210.71500.72000.70000.72000.720058,606
09 Nov 20210.72500.73500.70000.73000.7300140,202
08 Nov 20210.75500.75500.71500.71500.715046,416
05 Nov 20210.73500.76500.73500.74500.745036,975
04 Nov 20210.76500.78000.72500.72500.7250133,310
03 Nov 20210.77000.79500.76000.77500.775096,150
02 Nov 20210.83000.83000.77000.77000.7700167,017
01 Nov 20210.86000.86000.83000.83000.830082,668
29 Oct 20210.94500.96500.81000.84500.8450109,218
28 Oct 20210.85000.86000.79000.86000.8600197,145
27 Oct 20210.86000.88000.84000.87000.870031,727
26 Oct 20210.86000.94000.81500.88000.880089,147
25 Oct 20210.88500.90500.84000.86000.860093,715
22 Oct 20210.80000.85500.78000.83000.8300168,829
21 Oct 20210.80000.83500.76000.78000.7800377,451
20 Oct 20210.97000.97000.97000.97000.9700-
19 Oct 20210.97000.97000.97000.97000.9700-
18 Oct 20210.97000.97000.97000.97000.9700-
15 Oct 20210.97000.97000.97000.97000.9700-
14 Oct 20210.97000.97000.97000.97000.9700-
13 Oct 20210.97000.97000.97000.97000.9700-
12 Oct 20210.97000.97000.97000.97000.9700-
11 Oct 20210.97000.97000.97000.97000.9700-
08 Oct 20210.97000.97000.97000.97000.9700-
07 Oct 20210.97000.97000.97000.97000.9700-
06 Oct 20210.97000.97000.97000.97000.9700-
05 Oct 20210.89001.05000.88000.97000.9700672,408
04 Oct 20210.85000.90500.85000.88000.8800201,475
01 Oct 20210.79500.86000.79000.86000.8600201,713
30 Sep 20210.72500.82000.72500.79500.7950213,796
29 Sep 20210.73000.73000.69000.72500.725092,952
28 Sep 20210.71000.71000.70500.71000.710010,628
27 Sep 20210.66000.70500.65000.69000.690075,924
24 Sep 20210.66000.70000.64000.64000.6400136,268
23 Sep 20210.65500.65500.64000.65000.6500233,366
22 Sep 20210.66000.66000.63000.66000.660076,455
21 Sep 20210.66500.66500.63500.65500.6550176,355
20 Sep 20210.72000.72000.65000.66000.6600372,022
17 Sep 20210.65000.77000.65000.77000.7700153,171
16 Sep 20210.64000.65000.63500.63500.6350101,658
15 Sep 20210.65500.69000.61000.64000.6400241,545
14 Sep 20210.66500.66500.64000.65500.6550104,651
13 Sep 20210.66000.70000.65000.65000.6500153,457
10 Sep 20210.67000.69500.65000.67000.6700249,073
09 Sep 20210.75000.75000.64000.67000.6700685,184
08 Sep 20210.75000.75500.73000.75500.7550143,989
07 Sep 20210.75500.78500.75000.78500.7850136,859
06 Sep 20210.81500.81500.74000.75500.7550249,794
03 Sep 20210.86500.90000.83000.83000.8300173,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...