Simble Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.004	0.004	0.004	0.004	0.004	363,035
2023-12-15	0.004	0.004	0.004	0.004	0.004	0
2023-12-14	0.004	0.004	0.004	0.004	0.004	0
2023-12-13	0.004	0.004	0.004	0.004	0.004	0
2023-12-12	0.004	0.004	0.004	0.004	0.004	420,000
2023-12-11	0.003	0.003	0.003	0.003	0.003	350,000
2023-12-08	0.004	0.004	0.004	0.004	0.004	25,000
2023-12-07	0.004	0.004	0.004	0.004	0.004	0
2023-12-06	0.004	0.004	0.004	0.004	0.004	0
2023-12-05	0.004	0.004	0.004	0.004	0.004	0
2023-12-04	0.004	0.004	0.004	0.004	0.004	0
2023-12-01	0.004	0.004	0.004	0.004	0.004	100,000
2023-11-30	0.003	0.003	0.003	0.003	0.003	0
2023-11-29	0.003	0.003	0.003	0.003	0.003	200,383
2023-11-28	0.004	0.004	0.004	0.004	0.004	0
2023-11-27	0.004	0.004	0.004	0.004	0.004	182,618
2023-11-24	0.004	0.004	0.004	0.004	0.004	1,240,083
2023-11-23	0.004	0.004	0.004	0.004	0.004	0
2023-11-22	0.004	0.004	0.004	0.004	0.004	0
2023-11-21	0.004	0.004	0.004	0.004	0.004	0
2023-11-20	0.004	0.004	0.004	0.004	0.004	7,662,892
2023-11-17	0.005	0.005	0.005	0.005	0.005	0
2023-11-16	0.005	0.005	0.005	0.005	0.005	0
2023-11-15	0.005	0.005	0.005	0.005	0.005	2,000,000
2023-11-14	0.004	0.004	0.004	0.004	0.004	0
2023-11-13	0.004	0.004	0.004	0.004	0.004	96,399
2023-11-10	0.004	0.004	0.004	0.004	0.004	125,000
2023-11-09	0.004	0.004	0.004	0.004	0.004	0
2023-11-08	0.004	0.004	0.004	0.004	0.004	345,779
2023-11-07	0.004	0.005	0.004	0.004	0.004	771,318
2023-11-06	0.004	0.004	0.004	0.004	0.004	3,352,999
2023-11-03	0.004	0.004	0.004	0.004	0.004	0
2023-11-02	0.004	0.004	0.004	0.004	0.004	802,000
2023-11-01	0.005	0.005	0.005	0.005	0.005	0
2023-10-31	0.005	0.005	0.005	0.005	0.005	77,000
2023-10-30	0.004	0.004	0.004	0.004	0.004	218,142
2023-10-27	0.004	0.004	0.004	0.004	0.004	800,109
2023-10-26	0.004	0.004	0.003	0.003	0.003	1,132,461
2023-10-25	0.004	0.004	0.004	0.004	0.004	668,000
2023-10-24	0.004	0.004	0.004	0.004	0.004	0
2023-10-23	0.004	0.004	0.004	0.004	0.004	6,519,194
2023-10-20	0.005	0.005	0.004	0.004	0.004	3,432,347
2023-10-19	0.005	0.005	0.005	0.005	0.005	0
2023-10-18	0.005	0.005	0.005	0.005	0.005	1,407,800
2023-10-17	0.005	0.005	0.005	0.005	0.005	2,238,000
2023-10-16	0.006	0.006	0.006	0.006	0.006	16,356
2023-10-13	0.006	0.006	0.006	0.006	0.006	0
2023-10-12	0.006	0.006	0.006	0.006	0.006	6,988,466
2023-10-11	0.006	0.006	0.006	0.006	0.006	0
2023-10-10	0.006	0.006	0.006	0.006	0.006	0
2023-10-09	0.006	0.006	0.006	0.006	0.006	0
2023-10-06	0.006	0.006	0.006	0.006	0.006	0
2023-10-05	0.006	0.006	0.006	0.006	0.006	0
2023-10-04	0.006	0.006	0.006	0.006	0.006	0
2023-10-03	0.006	0.006	0.006	0.006	0.006	0
2023-10-02	0.006	0.006	0.006	0.006	0.006	0
2023-09-29	0.006	0.006	0.006	0.006	0.006	0
2023-09-28	0.006	0.006	0.006	0.006	0.006	0
2023-09-27	0.006	0.006	0.006	0.006	0.006	50,000
2023-09-26	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.