Simble Solutions Limited Historical Data - SIS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Simble Solutions Limited (SIS)
Simble Solutions Limited (SIS) Historical

Simble Solutions Limited (SIS)

0.004

0.00

(0.00%)

Closed July 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.004	0.005	0.0035	3264487	0.0037629	DE
4	0.002	100	0.002	0.005	0.002	3739378	0.00280366	DE
12	0.001	33.3333333333	0.003	0.005	0.002	2177393	0.00289365	DE
26	0	0	0.004	0.006	0.002	2401537	0.00394383	DE
52	-0.003	-42.8571428571	0.007	0.008	0.002	1773019	0.00456027	DE
156	-0.028	-87.5	0.032	0.035	0.002	1311278	0.01206634	DE
260	-0.051	-92.7272727273	0.055	0.078	0.002	1040015	0.01915121	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721801700	0.005	0	0.00	0.005	0.005	0.005	0
1721715300	0.005	0	0.00	0.005	0.005	0.005	227240
1721628900	0.005	0	0.00	0.005	0.005	0.005	400000
1721369700	0.005	0.0015	42.86	0.004	0.005	0.004	1661399
1721283300	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	10769309
1721196900	0.004	0	0.00	0.004	0.004	0.004	0
1721110500	0.004	0.001	33.33	0.004	0.004	0.004	382200
1721024100	0.003	0.0005	20.00	0.003	0.003	0.003	10438596
1720764900	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1720678500	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1720592100	0.0025	-0.0005	-16.67	0.003	0.003	0.0025	1833333
1720505700	0.003	0	0.00	0.003	0.003	0.003	0
1720419300	0.003	0.0005	20.00	0.003	0.003	0.003	500000
1720160100	0.0025	0.0005	25.00	0.0025	0.0025	0.0025	35749
1720073700	0.002	0	0.00	0.002	0.002	0.002	238114
1719987300	0.002	0	0.00	0.002	0.002	0.002	0
1719900900	0.002	0	0.00	0.002	0.002	0.002	0
1719814500	0.002	0	0.00	0.002	0.002	0.002	0
1719555300	0.002	-0.0005	-20.00	0.0025	0.0025	0.002	17576859
1719468900	0.0025	0.0005	25.00	0.002	0.0025	0.002	809736
1719382500	0.002	-0.001	-33.33	0.002	0.002	0.002	10000
1719296100	0.003	0	0.00	0.003	0.003	0.003	0
1719209700	0.003	0	0.00	0.003	0.003	0.003	1000000
1718950500	0.003	0	0.00	0.003	0.003	0.003	239000
1718864100	0.003	0	0.00	0.003	0.003	0.003	30000
1718777700	0.003	0	0.00	0.003	0.003	0.003	31000
1718691300	0.003	0	0.00	0.003	0.003	0.003	0
1718604900	0.003	0	0.00	0.003	0.003	0.003	550541
1718345700	0.003	0	0.00	0.003	0.003	0.003	0
1718259300	0.003	0	0.00	0.003	0.003	0.003	0
1718172900	0.003	0	0.00	0.003	0.003	0.003	560148
1718086500	0.003	0	0.00	0.0025	0.003	0.0025	945189
1717740900	0.003	0	0.00	0.003	0.003	0.003	0
1717654500	0.003	0	0.00	0.003	0.003	0.003	0
1717568100	0.003	0	0.00	0.003	0.003	0.003	0
1717481700	0.003	0	0.00	0.003	0.003	0.003	838899
1717395300	0.003	0	0.00	0.003	0.003	0.003	4353925
1717136100	0.003	0	0.00	0.003	0.003	0.003	109994
1717049700	0.003	0	0.00	0.003	0.003	0.003	0
1716963300	0.003	-0.001	-25.00	0.003	0.003	0.003	200000
1716876900	0.004	0.001	33.33	0.0035	0.004	0.0035	2799417
1716790500	0.003	-0.001	-25.00	0.003	0.003	0.003	71569
1716531300	0.004	0	0.00	0.004	0.004	0.004	0
1716444900	0.004	0	0.00	0.004	0.004	0.004	0
1716358500	0.004	0	0.00	0.004	0.004	0.004	0
1716272100	0.004	0	0.00	0.004	0.004	0.004	0
1716185700	0.004	0	0.00	0.004	0.004	0.004	0
1715926500	0.004	0	0.00	0.004	0.004	0.004	0
1715840100	0.004	0	0.00	0.004	0.004	0.004	0
1715753700	0.004	0	0.00	0.004	0.004	0.004	0
1715667300	0.004	0	0.00	0.004	0.004	0.004	0
1715580900	0.004	0	0.00	0.004	0.004	0.004	0
1715321700	0.004	0	0.00	0.004	0.004	0.004	0
1715235300	0.004	0	0.00	0.004	0.004	0.004	0
1715148900	0.004	0	0.00	0.004	0.004	0.004	0
1715062500	0.004	0	0.00	0.004	0.004	0.004	0
1714976100	0.004	0	0.00	0.004	0.004	0.004	0
1714716900	0.004	0	0.00	0.004	0.004	0.004	0
1714630500	0.004	0	0.00	0.004	0.004	0.004	0
1714544100	0.004	0	0.00	0.004	0.004	0.004	0
1714457700	0.004	-0.001	-20.00	0.004	0.004	0.004	5950000
1714371300	0.005	0	0.00	0.005	0.005	0.005	4029799
1714112100	0.005	0	0.00	0.005	0.005	0.005	346794
1713916800	0.005	0	0.00	0.005	0.005	0.005	0

Simble Solutions

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