SMN

Structural Monitoring Sy... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Structural Monitoring Systems Plc SMN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.54% 0.64 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.685 0.63 0.685 0.64 0.65
more quote information »

SMN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7050.7150.570.64254127,648-0.065-9.22%
1 Month0.770.7950.570.689871129,182-0.13-16.88%
3 Months0.751.050.570.736435168,600-0.11-14.67%
6 Months0.3951.050.350.675438147,1020.24562.03%
1 Year0.451.050.350.587089111,3210.1942.22%
3 Years0.891.1650.2350.619882109,641-0.25-28.09%
5 Years1.772.070.2350.980654128,061-1.13-63.84%

SMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.65 0.04 6.56% 0.62 0.69 0.615 110,908
Nov 30 2021 0.61 -0.04 -6.15% 0.62 0.665 0.57 242,912
Nov 29 2021 0.65 -0.01 -1.52% 0.645 0.66 0.625 108,710
Nov 26 2021 0.66 -0.01 -1.49% 0.665 0.69 0.65 155,007
Nov 25 2021 0.67 -0.015 -2.19% 0.68 0.71 0.67 80,057
Nov 24 2021 0.685 0.02 3.01% 0.705 0.715 0.68 51,552
Nov 23 2021 0.665 -0.07 -9.52% 0.74 0.74 0.65 121,155
Nov 22 2021 0.735 -0.015 -2.0% 0.77 0.77 0.71 41,682
Nov 19 2021 0.75 0.01 1.35% 0.74 0.765 0.73 98,561
Nov 18 2021 0.74 0.06 8.82% 0.725 0.74 0.725 16,396
Nov 17 2021 0.68 -0.03 -4.23% 0.68 0.73 0.66 166,132
Nov 16 2021 0.71 0.015 2.16% 0.71 0.71 0.65 296,812
Nov 15 2021 0.695 -0.015 -2.11% 0.69 0.725 0.69 211,343
Nov 12 2021 0.71 0.035 5.19% 0.70 0.71 0.68 57,686
Nov 11 2021 0.675 -0.045 -6.25% 0.725 0.76 0.66 423,974
Nov 10 2021 0.72 -0.01 -1.37% 0.715 0.72 0.70 58,606
Nov 09 2021 0.73 0.015 2.1% 0.725 0.735 0.70 140,202
Nov 08 2021 0.715 -0.035 -4.67% 0.755 0.755 0.715 46,416
Nov 05 2021 0.75 0.02 2.74% 0.735 0.765 0.735 36,975
Nov 04 2021 0.73 -0.045 -5.81% 0.765 0.78 0.73 133,310
Nov 03 2021 0.775 0.005 0.65% 0.77 0.795 0.76 96,150
Nov 02 2021 0.77 -0.06 -7.23% 0.83 0.83 0.77 167,017
See More Historical Prices ยป
Your Recent History
ASX
SMN
Structural..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211202 15:52:51