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

SMN Structural Monitoring Systems Plc

0.39

0.005 (1.30%)

Apr 26 2024 - Closed

Delayed by 20 minutes

SMN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.385	0.00	0.00%	0.38	0.385	0.38	15,171
Apr 23 2024	0.385	0.00	0.00%	0.385	0.385	0.385	12,329
Apr 22 2024	0.385	0.00	0.00%	0.385	0.385	0.385	5,000
Apr 19 2024	0.385	-0.025	-6.10%	0.39	0.395	0.37	118,735
Apr 18 2024	0.41	0.02	5.13%	0.40	0.41	0.40	11,768
Apr 17 2024	0.39	0.005	1.30%	0.385	0.405	0.385	21,131
Apr 16 2024	0.385	-0.015	-3.75%	0.40	0.40	0.385	22,216
Apr 15 2024	0.40	0.00	0.00%	0.395	0.40	0.39	8,524
Apr 12 2024	0.40	0.00	0.00%	0.39	0.42	0.39	64,634
Apr 11 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	4,250
Apr 10 2024	0.405	0.005	1.25%	0.405	0.405	0.405	8,328
Apr 09 2024	0.40	-0.005	-1.23%	0.4075	0.4075	0.40	25,537
Apr 08 2024	0.405	-0.01	-2.41%	0.40	0.41	0.385	116,697
Apr 05 2024	0.415	-0.005	-1.19%	0.415	0.415	0.415	9,453
Apr 04 2024	0.42	0.00	0.00%	0.42	0.42	0.42	11,998
Apr 03 2024	0.42	0.00	0.00%	0.42	0.42	0.42	17,777
Apr 02 2024	0.42	-0.01	-2.33%	0.395	0.422	0.395	55,015
Mar 28 2024	0.43	0.01	2.38%	0.43	0.4475	0.43	70,144
Mar 27 2024	0.42	-0.01	-2.33%	0.43	0.435	0.42	48,439
Mar 26 2024	0.43	-0.01	-2.27%	0.43	0.43	0.425	48,549
Mar 25 2024	0.44	0.02	4.76%	0.42	0.44	0.42	42,414
Mar 22 2024	0.42	-0.01	-2.33%	0.43	0.46	0.42	94,388
Mar 21 2024	0.43	-0.03	-6.52%	0.45	0.45	0.43	8,760
Mar 20 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
Mar 19 2024	0.46	0.00	0.00%	0.46	0.46	0.45	37,895
Mar 18 2024	0.46	0.01	2.22%	0.45	0.465	0.45	11,306
Mar 15 2024	0.45	0.015	3.45%	0.44	0.47	0.44	153,263
Mar 14 2024	0.435	-0.005	-1.14%	0.44	0.44	0.425	34,763
Mar 13 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0.00
Mar 12 2024	0.44	0.04	10.00%	0.40	0.447	0.40	146,348
Mar 11 2024	0.40	0.00	0.00%	0.39	0.40	0.39	31,426
Mar 08 2024	0.40	0.01	2.56%	0.385	0.40	0.385	17,705
Mar 07 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	31,026
Mar 06 2024	0.40	0.00	0.00%	0.405	0.415	0.40	24,058
Mar 05 2024	0.40	0.00	0.00%	0.38	0.40	0.38	60,888
Mar 04 2024	0.40	-0.03	-6.98%	0.425	0.425	0.39	102,248
Mar 01 2024	0.43	0.005	1.18%	0.425	0.43	0.385	149,947
Feb 29 2024	0.425	0.045	11.84%	0.37	0.425	0.345	135,360
Feb 28 2024	0.38	-0.005	-1.30%	0.385	0.40	0.37	211,068
Feb 27 2024	0.385	0.01	2.67%	0.375	0.395	0.375	181,555
Feb 26 2024	0.375	-0.03	-7.41%	0.405	0.43	0.375	103,695
Feb 23 2024	0.405	-0.01	-2.41%	0.41	0.41	0.40	40,551
Feb 22 2024	0.415	-0.01	-2.35%	0.42	0.42	0.415	4,780
Feb 21 2024	0.425	0.015	3.66%	0.41	0.425	0.41	9,696
Feb 20 2024	0.41	-0.015	-3.53%	0.42	0.425	0.41	117,021
Feb 19 2024	0.425	-0.005	-1.16%	0.43	0.435	0.42	35,566
Feb 16 2024	0.43	-0.02	-4.44%	0.435	0.435	0.43	59,298
Feb 15 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0.00
Feb 14 2024	0.45	-0.005	-1.10%	0.45	0.45	0.45	1,240
Feb 13 2024	0.455	0.005	1.11%	0.44	0.455	0.44	88,847
Feb 12 2024	0.45	0.01	2.27%	0.435	0.45	0.435	41,248
Feb 09 2024	0.44	-0.025	-5.38%	0.47	0.47	0.44	70,056
Feb 08 2024	0.465	0.00	0.00%	0.47	0.47	0.465	25,135
Feb 07 2024	0.465	0.01	2.20%	0.455	0.465	0.45	55,842
Feb 06 2024	0.455	-0.005	-1.09%	0.455	0.455	0.455	19,225
Feb 05 2024	0.46	0.01	2.22%	0.46	0.46	0.46	29,999
Feb 02 2024	0.45	-0.03	-6.25%	0.48	0.48	0.45	16,141
Feb 01 2024	0.48	-0.005	-1.03%	0.48	0.48	0.4775	20,800
Jan 31 2024	0.485	-0.015	-3.00%	0.495	0.495	0.465	89,399
Jan 30 2024	0.50	0.01	2.04%	0.50	0.505	0.50	74,157
Jan 29 2024	0.49	-0.015	-2.97%	0.50	0.50	0.49	56,488
Jan 25 2024	0.505	0.025	5.21%	0.48	0.505	0.48	9,292

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