ASX - Delayed Quote AUD

Simble Solutions Limited (SIS.AX)

Compare
0.0030 0.0000 (0.00%)
At close: December 11 at 10:25:30 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 218,379
Dec 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 70,003
Dec 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,900,000
Dec 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,433,120
Nov 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 27,950
Nov 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 14,863
Nov 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 9,011,417
Nov 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,000
Nov 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 321,350
Nov 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,525,250
Nov 1, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 3,064,792
Oct 31, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 19,090
Oct 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 340,000
Oct 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 25,000
Oct 25, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Oct 24, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Oct 23, 2024 0.0040 0.0040 0.0035 0.0035 0.0035 875,000
Oct 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 450,000
Oct 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 481,729
Oct 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,301,581
Oct 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 400,000
Oct 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,000,000
Oct 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Oct 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 30, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 1,700,000
Sep 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 475,000
Sep 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 150,000
Sep 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 4,388,051
Sep 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,208,308
Sep 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Sep 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 512,600
Aug 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Aug 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,943,759
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,045,998
Aug 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,333,333
Jul 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 6,842,987
Jul 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,256,103
Jul 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 227,240
Jul 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 400,000
Jul 19, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 1,661,399
Jul 18, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 10,769,309
Jul 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 382,200
Jul 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 10,438,596
Jul 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 10, 2024 0.0030 0.0030 0.0025 0.0030 0.0030 1,833,333
Jul 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 500,000
Jul 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 35,749
Jul 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 238,114
Jul 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 28, 2024 0.0025 0.0030 0.0020 0.0030 0.0030 17,576,859
Jun 27, 2024 0.0020 0.0025 0.0020 0.0020 0.0020 809,736
Jun 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Jun 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,000,000
Jun 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 239,000
Jun 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 30,000
Jun 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 31,000
Jun 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 550,541
Jun 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 560,148
Jun 11, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 945,189
Jun 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 838,899
Jun 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,353,925
May 31, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 109,994
May 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 200,000
May 28, 2024 0.0035 0.0040 0.0030 0.0030 0.0030 2,799,417
May 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 71,569
May 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 17, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 16, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 13, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Apr 30, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 5,950,000
Apr 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,029,799
Apr 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 346,794
Apr 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,610,188
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 154,039
Apr 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 555,609
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 190,000
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 300,000
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 99,500
Mar 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 3,645,082
Mar 21, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 1,452,592
Mar 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,684,100
Mar 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 319,166
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 200,000
Mar 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,138,395
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,883,165
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,591,162
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 248,874
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 125,000
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,500,000
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 9,595,460
Feb 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 8,457,281
Feb 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,581,480
Feb 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 5,138,129
Feb 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 747,511
Feb 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 249,250
Feb 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 606,000
Feb 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,191,734
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 18,750
Jan 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,418,867
Jan 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 22, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 448,009
Jan 19, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 500,000
Jan 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 183,587
Jan 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 20,000
Jan 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,821,511
Jan 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,000
Jan 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000,000
Jan 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 100,000
Dec 21, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 20, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 19, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 18, 2023 0.0035 0.0040 0.0035 0.0035 0.0035 363,035
Dec 15, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 14, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 13, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -

Related Tickers

RLG.AX RooLife Group Ltd
0.0040
0.00%
 
VIG.AX Victor Group Holdings Limited
0.0550
0.00%
 
ROC.AX RocketBoots Limited
0.0870
0.00%
 
VGL.AX Vista Group International Limited
2.8000
0.00%
 
XF1.AX Xref Limited
0.2120
0.00%
 
Z2U.AX Zoom2u Technologies Limited
0.0740
+2.78%
 
PRO.AX Prophecy International Holdings Limited
0.5400
0.00%
 
RCL.AX ReadCloud Limited
0.0840
0.00%
 
UBN.AX Urbanise.com Limited
0.4300
-2.27%
 
UNT.AX Unith Ltd
0.0140
+7.69%