Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Structural Monitoring Systems Plc (SMN.AX)

Compare
0.3600
-0.0100
(-2.70%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.35000.36000.35000.36000.360028,817
Apr 4, 20250.35000.36000.35000.36000.360028,817
Apr 3, 20250.36000.37000.35500.37000.37009,066
Apr 2, 20250.36000.36000.36000.36000.3600-
Apr 1, 20250.37500.38500.36000.36000.360068,486
Mar 31, 20250.41000.41000.37500.37500.375017,714
Mar 28, 20250.42000.42000.39000.41500.4150111,218
Mar 27, 20250.40000.45000.40000.41500.415036,370
Mar 26, 20250.44500.46000.43000.45500.4550201,651
Mar 25, 20250.44500.44500.44500.44500.445018,397
Mar 24, 20250.43000.48500.38500.48000.4800138,435
Mar 21, 20250.36000.43500.36000.43500.435048,380
Mar 20, 20250.37500.37500.35500.36000.360018,723
Mar 19, 20250.37000.37000.37000.37000.370017,999
Mar 18, 20250.38000.39500.37000.37000.370027,715
Mar 17, 20250.37000.39000.37000.39000.390055,536
Mar 14, 20250.35000.36500.35000.36500.365010,362
Mar 13, 20250.33000.37000.33000.37000.370070,058
Mar 12, 20250.35000.36000.34500.35000.3500160,418
Mar 11, 20250.36000.37000.35000.35000.350072,560
Mar 10, 20250.36500.36500.36500.36500.3650273
Mar 7, 20250.39500.39500.36500.36500.365039,330
Mar 6, 20250.40500.40500.39500.39500.39506,881
Mar 5, 20250.40000.40500.39500.40500.405048,615
Mar 4, 20250.41500.43000.38000.38000.3800106,004
Mar 3, 20250.44500.44500.41500.41500.415018,063
Feb 28, 20250.44500.45000.44500.44500.44509,000
Feb 27, 20250.45500.46500.44500.44500.445023,781
Feb 26, 20250.45250.46000.45250.45500.45508,358
Feb 25, 20250.46000.46000.44500.44500.445017,101
Feb 24, 20250.45000.45000.44000.44000.440019,811
Feb 21, 20250.43500.45000.43000.44500.445020,189
Feb 20, 20250.43500.44000.43500.44000.44006,000
Feb 19, 20250.45000.45500.43000.44000.4400159,952
Feb 18, 20250.47000.47000.45000.45500.455027,751
Feb 17, 20250.47500.48000.46500.47000.470093,952
Feb 14, 20250.49000.49000.49000.49000.4900-
Feb 13, 20250.49000.49000.49000.49000.4900-
Feb 12, 20250.49000.49000.47500.49000.490015,556
Feb 11, 20250.48000.49500.48000.49000.4900241,318
Feb 10, 20250.47500.48500.47500.48000.4800106,911
Feb 7, 20250.48000.48000.47500.47500.47504,641
Feb 6, 20250.48500.48500.48000.48000.48003,610
Feb 5, 20250.48500.48500.48500.48500.48501,278
Feb 4, 20250.48250.48500.47000.48500.485028,617
Feb 3, 20250.48000.49500.48000.48000.4800218,633
Jan 31, 20250.48500.49000.47000.49000.4900134,396
Jan 30, 20250.47750.48500.47000.48500.485027,667
Jan 29, 20250.47500.50000.47000.48000.4800157,045
Jan 28, 20250.50500.50500.48500.48500.4850127,316
Jan 24, 20250.49500.51000.49500.50500.505099,379
Jan 23, 20250.50000.52000.49500.52000.5200114,362
Jan 22, 20250.51000.51000.48000.49000.490071,313
Jan 21, 20250.54000.54000.51000.52250.522544,926
Jan 20, 20250.54500.57000.52000.55000.5500222,445
Jan 17, 20250.51000.51000.49500.49500.4950285,820
Jan 16, 20250.51000.51500.51000.51000.510043,922
Jan 15, 20250.54000.54000.50000.50000.5000154,681
Jan 14, 20250.53000.53500.52500.53500.535025,537
Jan 13, 20250.51500.55500.51500.55000.5500114,233
Jan 10, 20250.48000.51500.47500.51000.5100326,279
Jan 9, 20250.47000.47000.47000.47000.470036,883
Jan 8, 20250.46000.47000.46000.47000.470077,857
Jan 7, 20250.45000.45500.45000.45000.450021,210
Jan 6, 20250.44500.45500.44500.45000.450046,236
Jan 3, 20250.47500.47500.45000.45000.450050,349
Jan 2, 20250.47500.47500.47500.47500.4750-
Dec 31, 20240.46000.47500.46000.47500.475022,981
Dec 30, 20240.47250.47500.45000.45000.450087,642
Dec 27, 20240.49000.49000.49000.49000.490037
Dec 24, 20240.49500.49500.48500.49000.490051,262
Dec 23, 20240.49000.49000.49000.49000.49003,367
Dec 20, 20240.45500.49500.45500.49500.495022,838
Dec 19, 20240.44500.46000.43000.45500.455032,455
Dec 18, 20240.43000.44500.42000.44500.4450110,666
Dec 17, 20240.44000.44500.42500.44500.445071,635
Dec 16, 20240.45000.45000.42000.45000.4500278,937
Dec 13, 20240.45000.47000.45000.46500.465064,065
Dec 12, 20240.48000.48000.48000.48000.4800-
Dec 11, 20240.48000.49000.47500.48000.4800100,733
Dec 10, 20240.48000.49000.47500.47500.4750129,567
Dec 9, 20240.49000.49500.48000.48000.4800170,643
Dec 6, 20240.49000.49000.47500.48000.480037,406
Dec 5, 20240.47000.47000.46500.46500.465038,073
Dec 4, 20240.46000.46000.45000.46000.460032,354
Dec 3, 20240.44000.48000.43500.45500.4550113,354
Dec 2, 20240.45000.48000.44000.44000.4400364,181
Nov 29, 20240.45500.45500.43500.43500.435059,895
Nov 28, 20240.47000.47000.45000.45500.4550138,186
Nov 27, 20240.46500.46500.45500.45500.4550454,636
Nov 26, 20240.47000.47500.46000.46500.4650184,148
Nov 25, 20240.48000.48000.46000.47000.4700116,259
Nov 22, 20240.47000.48000.47000.47000.470066,223
Nov 21, 20240.48000.49500.47000.47000.4700103,580
Nov 20, 20240.49000.49000.48000.48000.48003,302
Nov 19, 20240.49500.50000.48500.48500.4850378,251
Nov 18, 20240.50000.50000.49500.49500.495048,479
Nov 15, 20240.49000.49500.48000.50000.500069,111
Nov 14, 20240.49000.51000.48500.48500.4850370,246
Nov 13, 20240.49000.50000.46500.48750.4875166,898
Nov 12, 20240.49000.49000.47500.49000.4900339,470
Nov 11, 20240.49500.50000.48000.48000.4800461,041
Nov 8, 20240.50000.50500.49000.50500.5050285,771
Nov 7, 20240.54000.55000.53000.53000.530061,462
Nov 6, 20240.55000.55500.54000.55000.550041,933
Nov 5, 20240.59000.59000.52000.55000.5500237,993
Nov 4, 20240.69000.69000.69000.69000.6900-
Nov 1, 20240.69000.69000.69000.69000.6900-
Oct 31, 20240.69000.70000.69000.69000.690087,371
Oct 30, 20240.66000.69000.65000.69000.6900153,259
Oct 29, 20240.65000.66000.64000.66000.6600134,054
Oct 28, 20240.60500.65000.60500.65000.650096,431
Oct 25, 20240.60000.60000.59000.59500.5950106,484
Oct 24, 20240.60500.61000.58500.58500.585078,850
Oct 23, 20240.59000.60000.57500.60000.600045,384
Oct 22, 20240.59500.59500.59500.59500.5950-
Oct 21, 20240.61000.61000.58500.59500.595017,579
Oct 18, 20240.59000.60500.59000.60500.60505,581
Oct 17, 20240.59000.59000.59000.59000.59003,250
Oct 16, 20240.60000.60000.58000.58000.580026,336
Oct 15, 20240.59000.63000.58000.60000.600045,273
Oct 14, 20240.58000.60000.56500.59000.590084,981
Oct 11, 20240.56000.58500.56000.58500.58502,268
Oct 10, 20240.57000.57500.57000.57000.57005,568
Oct 9, 20240.58500.58500.58500.58500.5850-
Oct 8, 20240.59000.59000.58500.58500.585030,067
Oct 7, 20240.57500.57500.57500.57500.57502,500
Oct 4, 20240.57000.58500.53000.55000.550046,153
Oct 3, 20240.58000.58000.53500.57000.570076,044
Oct 2, 20240.57000.58000.57000.58000.58004,668
Oct 1, 20240.57000.57000.57000.57000.570020,720
Sep 30, 20240.59000.59000.58000.58000.580010,329
Sep 27, 20240.57000.59500.57000.58000.580067,465
Sep 26, 20240.58000.59500.57000.58000.580038,224
Sep 25, 20240.61000.61000.59500.59500.59502,520
Sep 24, 20240.63000.63000.60000.60000.600026,883
Sep 23, 20240.56000.65250.55000.65000.650099,019
Sep 20, 20240.57000.57000.55000.55000.550034,876
Sep 19, 20240.55000.56500.55000.56000.560054,409
Sep 18, 20240.57000.57000.53500.55000.550097,678
Sep 17, 20240.56500.58000.55000.58000.580033,056
Sep 16, 20240.58000.58000.56500.56500.565028,288
Sep 13, 20240.60500.60500.58000.58000.580070,528
Sep 12, 20240.64000.64000.60500.60500.605025,433
Sep 11, 20240.64000.64000.63000.63000.630028,648
Sep 10, 20240.61000.65000.61000.63000.630094,166
Sep 9, 20240.65000.65000.59500.60000.6000142,179
Sep 6, 20240.67000.70000.65000.65000.650021,823
Sep 5, 20240.67500.69500.66500.69500.695043,407
Sep 4, 20240.70000.70000.67000.67500.675032,215
Sep 3, 20240.68500.70500.68000.70500.705070,898
Sep 2, 20240.71000.71000.68500.68500.68508,693
Aug 30, 20240.71000.71000.71000.71000.7100637
Aug 29, 20240.69500.71000.68000.71000.7100123,121
Aug 28, 20240.69000.69750.69000.69750.697525,769
Aug 27, 20240.68000.70500.68000.69500.695018,239
Aug 26, 20240.71000.71000.67000.68000.680025,092
Aug 23, 20240.71000.71000.68000.71000.710019,848
Aug 22, 20240.68000.71000.68000.71000.710076,094
Aug 21, 20240.67000.69000.66500.69000.690026,952
Aug 20, 20240.67000.69250.66500.66500.665041,687
Aug 19, 20240.70500.70500.67000.67000.670051,134
Aug 16, 20240.70000.71000.67500.71000.710082,736
Aug 15, 20240.71000.71000.69000.69000.690033,775
Aug 14, 20240.69000.69000.67500.69000.690049,629
Aug 13, 20240.69500.70500.69000.70000.700038,861
Aug 12, 20240.71000.71500.69500.69500.695042,366
Aug 9, 20240.71000.72000.71000.72000.720044,413
Aug 8, 20240.72500.72500.71000.72000.720061,591
Aug 7, 20240.74000.75000.72000.74500.745078,185
Aug 6, 20240.72500.74000.71000.74000.740070,676
Aug 5, 20240.75000.78500.72500.73500.7350184,624
Aug 2, 20240.74500.74500.70000.73500.7350198,603
Aug 1, 20240.70000.76000.70000.73500.735084,953
Jul 31, 20240.65000.75000.65000.66000.6600255,482
Jul 30, 20240.61000.63000.60500.63000.630080,248
Jul 29, 20240.58500.62500.58500.62500.625072,651
Jul 26, 20240.58500.58500.57000.58500.585020,003
Jul 25, 20240.58000.58000.58000.58000.58006,201
Jul 24, 20240.56500.57500.55000.56000.560029,760
Jul 23, 20240.59500.59500.56500.56500.565019,291
Jul 22, 20240.59000.59500.55500.59500.595053,249
Jul 19, 20240.59000.59000.56500.58500.585060,311
Jul 18, 20240.54000.60000.54000.57500.5750234,858
Jul 17, 20240.56000.57000.53500.54500.545035,234
Jul 16, 20240.52500.57500.52500.55000.5500138,622
Jul 15, 20240.48000.53000.46500.53000.530065,766
Jul 12, 20240.47500.48000.46500.48000.480013,485
Jul 11, 20240.48500.48500.47000.47000.470050,824
Jul 10, 20240.48500.50000.48500.50000.500016,022
Jul 9, 20240.50000.51250.49500.50500.505031,380
Jul 8, 20240.47000.50000.47000.50000.500011,319
Jul 5, 20240.41500.48000.41500.48000.4800163,962
Jul 4, 20240.42000.42000.42000.42000.420055,156
Jul 3, 20240.41500.41500.40500.41000.410013,178
Jul 2, 20240.42000.43000.39000.42000.4200103,780
Jul 1, 20240.40000.42500.40000.42000.420084,742
Jun 28, 20240.39000.40000.38500.40000.4000219,238
Jun 27, 20240.38750.39500.37500.38000.380073,876
Jun 26, 20240.38000.39750.37500.37500.3750187,878
Jun 25, 20240.39500.39500.38000.38000.380074,365
Jun 24, 20240.40500.41500.39500.39500.395057,398
Jun 21, 20240.40500.41500.40000.40500.405022,796
Jun 20, 20240.41000.41000.40500.40500.40504,229
Jun 19, 20240.40000.42000.40000.41500.415036,618
Jun 18, 20240.42000.42000.39000.42000.420062,534
Jun 17, 20240.39000.42000.39000.42000.420028,091
Jun 14, 20240.39000.42000.39000.42000.420055,870
Jun 13, 20240.39500.41750.39000.39000.390059,167
Jun 12, 20240.39000.39000.39000.39000.390027,477
Jun 11, 20240.42500.42500.40000.40000.400083,429
Jun 7, 20240.43500.43500.41000.42500.425084,503
Jun 6, 20240.39500.47500.39500.44000.4400513,153
Jun 5, 20240.34000.34500.33000.34000.3400109,833
Jun 4, 20240.34000.36000.34000.35000.350032,754
Jun 3, 20240.35000.35000.34000.34000.340026,862
May 31, 20240.35000.35500.33000.35000.350099,199
May 30, 20240.36000.36500.33500.35000.3500112,252
May 29, 20240.37000.37000.36000.36000.360016,699
May 28, 20240.36500.36500.36500.36500.365015,834
May 27, 20240.38000.39000.37000.39000.390037,993
May 24, 20240.39000.39000.39000.39000.39004,596
May 23, 20240.38000.39000.37000.39000.390039,317
May 22, 20240.38000.39000.37500.38500.385039,792
May 21, 20240.39000.39000.37000.37500.375047,104
May 20, 20240.37000.39500.36000.38500.385073,216
May 17, 20240.36000.37750.36000.37000.3700164,776
May 16, 20240.34750.36000.33000.36000.3600172,741
May 15, 20240.35000.35500.35000.35000.350079,831
May 14, 20240.37000.37000.33000.34500.3450164,260
May 13, 20240.38000.38000.38000.38000.38001,429
May 10, 20240.37500.38500.37250.38500.385015,727
May 9, 20240.38000.38000.36500.38000.380015,461
May 8, 20240.37500.38500.36500.38500.385031,728
May 7, 20240.38000.38500.38000.38500.385010,389
May 6, 20240.37500.37500.37500.37500.3750-
May 3, 20240.36000.39000.36000.37500.375057,180
May 2, 20240.36000.36000.35000.35500.355040,891
May 1, 20240.36000.36000.35000.35000.350040,983
Apr 30, 20240.39000.39000.37000.37000.370061,729
Apr 29, 20240.37500.39000.34000.39000.3900289,528
Apr 26, 20240.38000.39000.38000.39000.390053,441
Apr 24, 20240.38000.38500.38000.38500.385015,171
Apr 23, 20240.38500.38500.38000.38000.380012,329
Apr 22, 20240.38500.38500.38500.38500.38505,000
Apr 19, 20240.39000.39500.37000.38500.3850118,735
Apr 18, 20240.40000.41000.40000.41000.410011,768
Apr 17, 20240.38500.40500.38500.40000.400021,131
Apr 16, 20240.40000.40000.38500.38500.385022,216
Apr 15, 20240.39500.40000.39000.40000.40008,524
Apr 12, 20240.39000.42000.39000.39500.395064,634
Apr 11, 20240.40000.40000.40000.40000.40004,250
Apr 10, 20240.40500.40500.40500.40500.40508,328
Apr 9, 20240.40750.40750.39500.39500.395025,537
Apr 8, 20240.40000.41000.38500.40500.4050116,697
Apr 5, 20240.41500.41500.41500.41500.41509,453
Apr 4, 20240.42000.42000.42000.42000.420011,998

Related Tickers

OXT.AX Orexplore Technologies Limited
0.0170
0.00%
 
X2M.AX X2M Connect Limited
0.0210
0.00%
 
IKE.AX ikeGPS Group Limited
0.6950
-1.42%
 
OIL.AX Optiscan Imaging Limited
0.1300
0.00%
 
DVL.AX dorsaVi Ltd
0.0070
0.00%
 
HYD.AX Hydrix Limited
0.0180
+12.50%
 
CAT.AX Catapult Group International Ltd
3.2300
-2.71%
 
CDA.AX Codan Limited
14.64
-4.87%