Simble Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 512,600 |
| 2024-08-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,943,759 |
| 2024-08-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,045,998 |
| 2024-08-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,333,333 |
| 2024-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 6,842,987 |
| 2024-07-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,256,103 |
| 2024-07-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-07-23 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 227,240 |
| 2024-07-22 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 400,000 |
| 2024-07-19 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,661,399 |
| 2024-07-18 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 10,769,309 |
| 2024-07-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 382,200 |
| 2024-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,438,596 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,833,333 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 35,749 |
| 2024-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 238,114 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 17,576,859 |
| 2024-06-27 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 809,736 |
| 2024-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000 |
| 2024-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2024-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 239,000 |
| 2024-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,000 |
| 2024-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 31,000 |
| 2024-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 550,541 |
| 2024-06-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.