New Zealand markets closed

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4300+0.0100 (+2.38%)
At close: 03:47PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.43000.44700.43000.43000.430070,144
27 Mar 20240.43000.44750.43000.43000.430070,144
26 Mar 20240.43000.43500.42000.42000.420048,439
25 Mar 20240.43000.43000.42500.43000.430048,549
24 Mar 20240.42000.44000.42000.44000.440042,414
21 Mar 20240.43000.46000.42000.42000.420094,388
20 Mar 20240.45000.45000.43000.43000.43008,760
19 Mar 20240.46000.46000.46000.46000.4600-
18 Mar 20240.46000.46000.45000.46000.460037,895
17 Mar 20240.45000.46500.45000.46000.460011,306
14 Mar 20240.44000.47000.44000.45000.4500153,263
13 Mar 20240.44000.44000.42500.43500.435034,763
12 Mar 20240.44000.44000.44000.44000.4400-
11 Mar 20240.40000.44750.40000.44000.4400146,348
10 Mar 20240.39000.40000.39000.40000.400031,426
07 Mar 20240.38500.40000.38500.40000.400017,705
06 Mar 20240.40000.40500.38500.38500.385031,026
05 Mar 20240.40500.41500.40000.41000.410024,058
04 Mar 20240.38000.40000.38000.40000.400060,888
03 Mar 20240.42500.42500.39000.39000.3900102,248
29 Feb 20240.42500.43000.38500.43000.4300149,947
28 Feb 20240.37000.43000.34500.43000.4300135,360
27 Feb 20240.38500.40000.37000.37500.3750211,068
26 Feb 20240.37500.39500.37500.38500.3850181,555
25 Feb 20240.40500.43000.37000.37000.3700103,695
22 Feb 20240.41000.41000.40000.40500.405040,551
21 Feb 20240.42000.42000.41500.41500.41504,780
20 Feb 20240.41000.42500.41000.42500.42509,696
19 Feb 20240.42000.42500.41000.41000.4100117,021
18 Feb 20240.43000.43500.42000.42000.420035,566
15 Feb 20240.43500.43500.43000.43500.435059,298
14 Feb 20240.45000.45000.45000.45000.4500-
13 Feb 20240.45000.45000.45000.45000.45001,240
12 Feb 20240.44000.45500.44000.45500.455088,847
11 Feb 20240.43500.45000.43500.45000.450041,248
08 Feb 20240.47000.47000.43500.43500.435070,056
07 Feb 20240.47000.47000.46500.47000.470025,135
06 Feb 20240.45500.47000.45000.47000.470055,842
05 Feb 20240.45500.46500.45500.46500.465019,225
04 Feb 20240.46000.46000.46000.46000.460029,999
01 Feb 20240.48000.48000.45000.45000.450016,141
31 Jan 20240.48000.48000.47750.48000.480020,800
30 Jan 20240.49500.49500.46500.48000.480089,399
29 Jan 20240.50000.50500.50000.50000.500074,157
28 Jan 20240.50000.50000.49000.49000.490056,488
24 Jan 20240.48000.52000.48000.52000.520015,215
23 Jan 20240.48000.48000.48000.48000.4800838
22 Jan 20240.50000.50000.50000.50000.5000-
21 Jan 20240.48500.50000.48500.50000.50006,000
18 Jan 20240.45000.48500.44000.48500.485056,718
17 Jan 20240.45000.45000.43500.43500.4350143,063
16 Jan 20240.45000.45000.45000.45000.45003,527
15 Jan 20240.45500.47000.44500.47000.470034,332
14 Jan 20240.46500.46500.46500.46500.4650-
11 Jan 20240.48500.48500.45500.46500.465039,040
10 Jan 20240.50000.50000.47000.48500.485025,185
09 Jan 20240.50000.50000.49500.49500.49501,900
08 Jan 20240.50000.51000.48000.50500.505067,687
07 Jan 20240.51000.52000.49000.52000.520052,916
04 Jan 20240.49000.50000.49000.50000.500014,138
03 Jan 20240.49500.49500.49500.49500.49501,020
02 Jan 20240.47500.49500.47500.49500.495010,670
01 Jan 20240.47500.49000.47500.48000.480027,467
28 Dec 20230.48500.49500.48000.49500.495051,857
27 Dec 20230.49500.49500.48500.48500.485014,637
26 Dec 20230.49500.49500.48500.49500.495024,691
21 Dec 20230.49000.51500.49000.51500.515024,862
20 Dec 20230.50000.51000.50000.51000.510032,642
19 Dec 20230.52500.52500.50000.50000.5000137,340
18 Dec 20230.51500.53000.51000.51000.510051,454
17 Dec 20230.53500.54500.51000.51000.510046,402
14 Dec 20230.52000.56500.52000.56000.560028,684
13 Dec 20230.56500.56500.55000.55000.550016,844
12 Dec 20230.54000.54000.54000.54000.54008,896
11 Dec 20230.53000.53500.50000.50000.500088,261
10 Dec 20230.55000.56000.50000.51000.5100165,405
07 Dec 20230.58000.58000.52000.55500.5550123,290
06 Dec 20230.62500.62500.60500.60500.60506,318
05 Dec 20230.60000.62000.59000.59500.595036,264
04 Dec 20230.60500.60500.59500.59500.595061,587
03 Dec 20230.61000.63500.60500.60500.605032,038
30 Nov 20230.62000.64000.60000.60000.600088,714
29 Nov 20230.64500.64500.64500.64500.6450-
28 Nov 20230.66000.66000.63000.64500.645056,369
27 Nov 20230.66000.66500.64000.64000.6400100,877
26 Nov 20230.66000.66500.66000.66500.665020,947
23 Nov 20230.67500.67500.65000.66000.660085,868
22 Nov 20230.69500.69500.67500.68000.680051,192
21 Nov 20230.70000.70500.69500.70500.705040,500
20 Nov 20230.73000.73000.69250.70000.7000121,399
19 Nov 20230.68000.74000.68000.73000.7300170,672
16 Nov 20230.65000.69000.65000.68000.680091,077
15 Nov 20230.63500.63500.59500.63000.630034,128
14 Nov 20230.63000.65000.61500.65000.650016,365
13 Nov 20230.63000.63000.63000.63000.6300-
12 Nov 20230.62500.65000.58500.63000.6300107,233
09 Nov 20230.65500.66750.63000.63000.630060,779
08 Nov 20230.72500.72500.68000.69500.695053,909
07 Nov 20230.52000.74000.52000.70000.7000360,868
06 Nov 20230.52000.52000.52000.52000.52006,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...