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

Get Started

Home
Investing
Stocks
Australia
ASX
Structural Monitoring Systems Plc (SMN)
Structural Monitoring Systems Plc (SMN) Historical

SMN Structural Monitoring Systems Plc

0.445

0.00 (0.00%)

Last Updated: 20:35:11

Delayed by 20 minutes

SMN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 25 2025	0.445	-0.005	-1.11%	0.46	0.46	0.445	17,101
Feb 24 2025	0.45	0.005	1.12%	0.45	0.45	0.445	19,811
Feb 21 2025	0.445	0.005	1.14%	0.435	0.45	0.43	20,189
Feb 20 2025	0.44	0.00	0.00%	0.435	0.44	0.435	6,000
Feb 19 2025	0.44	-0.015	-3.30%	0.45	0.455	0.43	159,952
Feb 18 2025	0.455	-0.015	-3.19%	0.47	0.47	0.45	27,751
Feb 17 2025	0.47	-0.005	-1.05%	0.475	0.48	0.465	93,952
Feb 14 2025	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Feb 13 2025	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Feb 12 2025	0.475	-0.015	-3.06%	0.49	0.49	0.475	15,556
Feb 11 2025	0.49	0.01	2.08%	0.48	0.495	0.48	241,318
Feb 10 2025	0.48	0.005	1.05%	0.475	0.485	0.475	106,911
Feb 07 2025	0.475	-0.005	-1.04%	0.48	0.48	0.475	4,641
Feb 06 2025	0.48	-0.005	-1.03%	0.485	0.485	0.48	3,610
Feb 05 2025	0.485	0.00	0.00%	0.485	0.485	0.485	1,278
Feb 04 2025	0.485	0.005	1.04%	0.4825	0.485	0.47	28,617
Feb 03 2025	0.48	-0.01	-2.04%	0.48	0.495	0.48	218,633
Jan 31 2025	0.49	0.005	1.03%	0.485	0.49	0.47	134,396
Jan 30 2025	0.485	-0.005	-1.02%	0.4775	0.485	0.47	27,667
Jan 29 2025	0.49	0.005	1.03%	0.475	0.50	0.47	157,045
Jan 28 2025	0.485	-0.02	-3.96%	0.505	0.505	0.485	127,316
Jan 24 2025	0.505	-0.015	-2.88%	0.495	0.505	0.495	99,379
Jan 23 2025	0.52	0.025	5.05%	0.50	0.52	0.495	114,362
Jan 22 2025	0.495	-0.0275	-5.26%	0.51	0.51	0.48	71,313
Jan 21 2025	0.5225	0.0025	0.48%	0.54	0.54	0.51	44,926
Jan 20 2025	0.52	0.025	5.05%	0.545	0.57	0.52	222,445
Jan 17 2025	0.495	-0.015	-2.94%	0.51	0.51	0.495	285,820
Jan 16 2025	0.51	0.01	2.00%	0.51	0.515	0.51	43,922
Jan 15 2025	0.50	-0.035	-6.54%	0.54	0.54	0.50	154,681
Jan 14 2025	0.535	-0.015	-2.73%	0.53	0.535	0.525	25,537
Jan 13 2025	0.55	0.04	7.84%	0.515	0.555	0.515	114,233
Jan 10 2025	0.51	0.04	8.51%	0.48	0.515	0.475	326,279
Jan 09 2025	0.47	0.00	0.00%	0.47	0.47	0.47	36,883
Jan 08 2025	0.47	0.02	4.44%	0.46	0.47	0.46	77,857
Jan 07 2025	0.45	0.00	0.00%	0.45	0.455	0.45	21,210
Jan 06 2025	0.45	0.00	0.00%	0.445	0.455	0.445	46,236
Jan 03 2025	0.45	-0.025	-5.26%	0.475	0.475	0.45	50,349
Jan 01 2025	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Dec 30 2024	0.475	0.025	5.56%	0.46	0.475	0.46	22,981
Dec 30 2024	0.45	-0.04	-8.16%	0.4725	0.475	0.45	87,642
Dec 27 2024	0.49	0.00	0.00%	0.49	0.49	0.49	37
Dec 23 2024	0.49	0.00	0.00%	0.495	0.495	0.485	51,262
Dec 23 2024	0.49	0.00	0.00%	0.49	0.49	0.49	3,367
Dec 20 2024	0.49	0.035	7.69%	0.455	0.49	0.455	22,838
Dec 19 2024	0.455	0.015	3.41%	0.445	0.46	0.43	32,455
Dec 18 2024	0.44	-0.005	-1.12%	0.43	0.44	0.42	110,666
Dec 17 2024	0.445	-0.005	-1.11%	0.44	0.445	0.425	71,635
Dec 16 2024	0.45	-0.02	-4.26%	0.45	0.45	0.42	278,937
Dec 13 2024	0.47	-0.01	-2.08%	0.45	0.47	0.45	64,065
Dec 12 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Dec 11 2024	0.48	0.005	1.05%	0.48	0.49	0.475	100,733
Dec 10 2024	0.475	-0.005	-1.04%	0.48	0.49	0.475	129,567
Dec 09 2024	0.48	0.00	0.00%	0.49	0.495	0.48	170,643
Dec 06 2024	0.48	0.01	2.13%	0.49	0.49	0.475	37,406
Dec 05 2024	0.47	0.01	2.17%	0.47	0.47	0.47	38,073
Dec 04 2024	0.46	-0.01	-2.13%	0.46	0.46	0.45	32,354
Dec 03 2024	0.47	0.03	6.82%	0.44	0.48	0.435	113,354
Dec 02 2024	0.44	0.005	1.15%	0.45	0.48	0.44	364,181
Nov 29 2024	0.435	-0.015	-3.33%	0.455	0.455	0.435	59,895
Nov 28 2024	0.45	-0.01	-2.17%	0.47	0.47	0.45	138,186

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