Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Structural Monitoring Systems Plc | SMN | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.36 | 0.35 | 0.36 | 0.35 | 0.37 |
SMN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.385 | 0.39 | 0.34 | 0.389629 | 92,617 | -0.035 | -9.09% |
1 Month | 0.395 | 0.422 | 0.34 | 0.394375 | 41,935 | -0.045 | -11.39% |
3 Months | 0.455 | 0.47 | 0.34 | 0.413146 | 57,898 | -0.105 | -23.08% |
6 Months | 0.555 | 0.74 | 0.34 | 0.501729 | 57,854 | -0.205 | -36.94% |
1 Year | 0.80 | 0.8725 | 0.34 | 0.648078 | 73,848 | -0.45 | -56.25% |
3 Years | 0.39 | 1.30 | 0.30 | 0.611239 | 98,593 | -0.04 | -10.26% |
5 Years | 0.78 | 1.30 | 0.235 | 0.601355 | 103,154 | -0.43 | -55.13% |
SMN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 0.37 | -0.02 | -5.13% | 0.39 | 0.39 | 0.37 | 61,729 |
29 Apr 2024 | 0.39 | 0.00 | 0.00% | 0.375 | 0.39 | 0.34 | 289,528 |
26 Apr 2024 | 0.39 | 0.005 | 1.30% | 0.38 | 0.39 | 0.38 | 53,441 |
24 Apr 2024 | 0.385 | 0.00 | 0.00% | 0.38 | 0.385 | 0.38 | 15,171 |
23 Apr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 12,329 |
22 Apr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 5,000 |
19 Apr 2024 | 0.385 | -0.025 | -6.10% | 0.39 | 0.395 | 0.37 | 118,735 |
18 Apr 2024 | 0.41 | 0.02 | 5.13% | 0.40 | 0.41 | 0.40 | 11,768 |
17 Apr 2024 | 0.39 | 0.005 | 1.30% | 0.385 | 0.405 | 0.385 | 21,131 |
16 Apr 2024 | 0.385 | -0.015 | -3.75% | 0.40 | 0.40 | 0.385 | 22,216 |
15 Apr 2024 | 0.40 | 0.00 | 0.00% | 0.395 | 0.40 | 0.39 | 8,524 |
12 Apr 2024 | 0.40 | 0.00 | 0.00% | 0.39 | 0.42 | 0.39 | 64,634 |
11 Apr 2024 | 0.40 | -0.005 | -1.23% | 0.40 | 0.40 | 0.40 | 4,250 |
10 Apr 2024 | 0.405 | 0.005 | 1.25% | 0.405 | 0.405 | 0.405 | 8,328 |
09 Apr 2024 | 0.40 | -0.015 | -3.61% | 0.4075 | 0.4075 | 0.40 | 25,537 |
08 Apr 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
05 Apr 2024 | 0.415 | -0.005 | -1.19% | 0.415 | 0.415 | 0.415 | 9,453 |
04 Apr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 11,998 |
03 Apr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 17,777 |
02 Apr 2024 | 0.42 | -0.01 | -2.33% | 0.395 | 0.422 | 0.395 | 55,015 |