Structural Monitoring Systems Plc Historical Data - SMN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Structural Monitoring Systems Plc (SMN)
Structural Monitoring Systems Plc (SMN) Historical

Structural Monitoring Systems Plc (SMN)

0.385

0.00

(0.00%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.75	0.4	0.41	0.37	35770	0.3872357	DE
4	-0.045	-10.4651162791	0.43	0.4475	0.37	37122	0.40704794	DE
12	-0.115	-23	0.5	0.505	0.345	55369	0.42103311	DE
26	-0.145	-27.358490566	0.53	0.74	0.345	55841	0.5058504	DE
52	-0.435	-53.0487804878	0.82	0.8725	0.345	74357	0.65516753	DE
156	-0.005	-1.28205128205	0.39	1.3	0.3	99189	0.61259307	DE
260	-0.395	-50.641025641	0.78	1.3	0.235	104382	0.60180363	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.385	0	0.00	0.38	0.385	0.38	15171
1713852900	0.385	0	0.00	0.385	0.385	0.385	12329
1713766500	0.385	0	0.00	0.385	0.385	0.385	5000
1713507300	0.385	-0.025	-6.10	0.39	0.395	0.37	118735
1713420900	0.4099999	0.0199999	5.13	0.4	0.4099999	0.4	11768
1713334500	0.39	0.005	1.30	0.385	0.405	0.385	21131
1713248100	0.385	-0.015	-3.75	0.4	0.4	0.385	22216
1713161700	0.4	0	0.00	0.395	0.4	0.39	8524
1712902500	0.4	0	0.00	0.39	0.42	0.39	64634
1712816100	0.4	-0.005	-1.23	0.4	0.4	0.4	4250
1712729700	0.405	0.005	1.25	0.405	0.405	0.405	8328
1712643300	0.4	-0.015	-3.61	0.4074999	0.4074999	0.4	25537
1712553300	0.415	0	0.00	0.415	0.415	0.415	0
1712294100	0.415	-0.005	-1.19	0.415	0.415	0.415	9453
1712207700	0.42	0	0.00	0.42	0.42	0.42	11998
1712121300	0.42	0	0.00	0.42	0.42	0.42	17777
1712034900	0.42	-0.01	-2.33	0.395	0.422	0.395	55015
1711602900	0.43	0.01	2.38	0.43	0.4475	0.43	70144
1711516500	0.42	-0.01	-2.33	0.43	0.435	0.42	48439
1711430100	0.43	-0.01	-2.27	0.43	0.43	0.425	48549
1711343700	0.44	0.02	4.76	0.42	0.44	0.42	42414
1711084500	0.42	-0.01	-2.33	0.43	0.46	0.42	94388
1710998100	0.43	-0.03	-6.52	0.45	0.45	0.43	8760
1710911700	0.46	0	0.00	0.46	0.46	0.46	0
1710825300	0.46	0	0.00	0.46	0.46	0.45	37895
1710738900	0.46	0.01	2.22	0.45	0.465	0.45	11306
1710479700	0.45	0.015	3.45	0.44	0.47	0.44	153263
1710393300	0.435	-0.005	-1.14	0.44	0.44	0.425	34763
1710306900	0.44	0	0.00	0.44	0.44	0.44	0
1710220500	0.44	0.04	10.00	0.4	0.447	0.4	146348
1710134100	0.4	0	0.00	0.39	0.4	0.39	31426
1709874900	0.4	0.01	2.56	0.385	0.4	0.385	17705
1709788500	0.39	-0.01	-2.50	0.4	0.405	0.39	31026
1709702100	0.4	0	0.00	0.405	0.415	0.4	24058
1709615700	0.4	0	0.00	0.38	0.4	0.38	60888
1709529300	0.4	-0.03	-6.98	0.425	0.425	0.39	102248
1709270100	0.43	0.005	1.18	0.425	0.43	0.385	149947
1709183700	0.425	0.045	11.84	0.37	0.425	0.3449999	135360
1709097300	0.38	-0.005	-1.30	0.385	0.4	0.37	211068
1709010900	0.385	0.01	2.67	0.375	0.395	0.375	181555
1708924500	0.375	-0.03	-7.41	0.405	0.43	0.375	103695
1708665300	0.405	-0.01	-2.41	0.4099999	0.4099999	0.4	40551
1708578900	0.415	-0.01	-2.35	0.42	0.42	0.415	4780
1708492500	0.425	0.0150001	3.66	0.4099999	0.425	0.4099999	9696
1708406100	0.4099999	-0.015	-3.53	0.42	0.425	0.4099999	117021
1708319700	0.425	-0.005	-1.16	0.43	0.435	0.42	35566
1708060500	0.43	-0.02	-4.44	0.435	0.435	0.43	59298
1707974100	0.45	0	0.00	0.45	0.45	0.45	0
1707887700	0.45	-0.005	-1.10	0.45	0.45	0.45	1240
1707801300	0.455	0.005	1.11	0.44	0.455	0.44	88847
1707714900	0.45	0.01	2.27	0.435	0.45	0.435	41248
1707455700	0.44	-0.025	-5.38	0.47	0.47	0.44	70056
1707369300	0.465	0	0.00	0.47	0.47	0.465	25135
1707282900	0.465	0.01	2.20	0.455	0.465	0.45	55842
1707196500	0.455	-0.005	-1.09	0.455	0.455	0.455	19225
1707110100	0.46	0.01	2.22	0.46	0.46	0.46	29999
1706850900	0.45	-0.03	-6.25	0.48	0.48	0.45	16141
1706764500	0.48	-0.005	-1.03	0.48	0.48	0.4775	20800
1706678100	0.485	-0.015	-3.00	0.495	0.495	0.465	89399
1706591700	0.5	0.01	2.04	0.5	0.505	0.5	74157
1706505300	0.49	-0.015	-2.97	0.5	0.5	0.49	56488
1706159700	0.505	0.025	5.21	0.48	0.505	0.48	9292

Structural Monitoring Sy...

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