Simble Solutions Limited Historical Data - SIS | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Simble Solutions Limited (SIS)
Simble Solutions Limited (SIS) Historical

Simble Solutions Limited (SIS)

0.005

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.005	0.005	0.005	1610188	0.005	DE
4	0	0	0.005	0.005	0.005	563557	0.005	DE
12	0.001	25	0.004	0.006	0.004	2612838	0.0048107	DE
26	0.001	25	0.004	0.006	0.003	1733303	0.0045171	DE
52	-0.005	-50	0.01	0.01	0.003	1626813	0.00554779	DE
156	-0.027	-84.375	0.032	0.037	0.003	1171578	0.01364179	DE
260	-0.051	-91.0714285714	0.056	0.078	0.003	976279	0.02079199	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.005	0	0.00	0.005	0.005	0.005	0
1713852900	0.005	0	0.00	0.005	0.005	0.005	0
1713766500	0.005	0	0.00	0.005	0.005	0.005	0
1713507300	0.005	0	0.00	0.005	0.005	0.005	1610188
1713420900	0.005	0	0.00	0.005	0.005	0.005	0
1713334500	0.005	0	0.00	0.005	0.005	0.005	0
1713248100	0.005	0	0.00	0.005	0.005	0.005	0
1713161700	0.005	0	0.00	0.005	0.005	0.005	0
1712902500	0.005	0	0.00	0.005	0.005	0.005	0
1712816100	0.005	0	0.00	0.005	0.005	0.005	0
1712729700	0.005	0	0.00	0.005	0.005	0.005	0
1712643300	0.005	0	0.00	0.005	0.005	0.005	154039
1712553300	0.005	0	0.00	0.005	0.005	0.005	0
1712294100	0.005	0	0.00	0.005	0.005	0.005	0
1712207700	0.005	0	0.00	0.005	0.005	0.005	190000
1712121300	0.005	0	0.00	0.005	0.005	0.005	300000
1712034900	0.005	0	0.00	0.005	0.005	0.005	0
1711602900	0.005	0	0.00	0.005	0.005	0.005	0
1711516500	0.005	0	0.00	0.005	0.005	0.005	0
1711430100	0.005	0	0.00	0.005	0.005	0.005	0
1711343700	0.005	-0.001	-16.67	0.005	0.005	0.005	99500
1711084500	0.006	0	0.00	0.006	0.006	0.006	3645082
1710998100	0.006	0	0.00	0.006	0.006	0.005	1452592
1710911700	0.006	0	0.00	0.006	0.006	0.006	2684100
1710825300	0.006	0	0.00	0.006	0.006	0.006	0
1710738900	0.006	0.001	20.00	0.006	0.006	0.006	319166
1710479700	0.005	0	0.00	0.005	0.005	0.005	0
1710393300	0.005	0	0.00	0.005	0.005	0.005	0
1710306900	0.005	0	0.00	0.005	0.005	0.005	0
1710220500	0.005	0	0.00	0.005	0.005	0.005	0
1710134100	0.005	0	0.00	0.005	0.005	0.005	0
1709874900	0.005	0	0.00	0.005	0.005	0.005	0
1709788500	0.005	0	0.00	0.005	0.005	0.005	200000
1709702100	0.005	0	0.00	0.005	0.005	0.005	2138395
1709615700	0.005	0	0.00	0.005	0.005	0.005	7883165
1709529300	0.005	0	0.00	0.005	0.005	0.005	0
1709270100	0.005	0	0.00	0.005	0.005	0.005	4591162
1709183700	0.005	0	0.00	0.005	0.005	0.005	248874
1709097300	0.005	0	0.00	0.005	0.005	0.005	125000
1709010900	0.005	0	0.00	0.005	0.005	0.005	7500000
1708924500	0.005	0.001	25.00	0.005	0.005	0.005	9595460
1708665300	0.004	0	0.00	0.004	0.004	0.004	0
1708578900	0.004	0	0.00	0.004	0.004	0.004	8457281
1708492500	0.004	0	0.00	0.004	0.004	0.004	3581480
1708406100	0.004	0	0.00	0.004	0.004	0.004	0
1708319700	0.004	0	0.00	0.004	0.004	0.004	0
1708060500	0.004	0	0.00	0.004	0.004	0.004	5138129
1707974100	0.004	0	0.00	0.004	0.004	0.004	747511
1707887700	0.004	0	0.00	0.004	0.004	0.004	0
1707801300	0.004	0	0.00	0.004	0.004	0.004	0
1707714900	0.004	0	0.00	0.004	0.004	0.004	249250
1707455700	0.004	0	0.00	0.004	0.004	0.004	0
1707369300	0.004	0	0.00	0.004	0.004	0.004	606000
1707282900	0.004	0	0.00	0.004	0.004	0.004	0
1707196500	0.004	0	0.00	0.004	0.004	0.004	0
1707110100	0.004	0	0.00	0.004	0.004	0.004	0
1706850900	0.004	0	0.00	0.004	0.004	0.004	0
1706764500	0.004	0	0.00	0.004	0.004	0.004	1191734
1706678100	0.004	0	0.00	0.004	0.004	0.004	0
1706591700	0.004	0	0.00	0.004	0.004	0.004	0
1706505300	0.004	0	0.00	0.004	0.004	0.004	18750
1706159700	0.004	0	0.00	0.004	0.004	0.004	2418867

Simble Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions