Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.006	0.006	0.006	0.006	0.006	0
2023-09-25	0.006	0.006	0.006	0.006	0.006	0
2023-09-22	0.006	0.006	0.006	0.006	0.006	0
2023-09-21	0.006	0.006	0.006	0.006	0.006	180,000
2023-09-20	0.006	0.006	0.006	0.006	0.006	0
2023-09-19	0.006	0.006	0.006	0.006	0.006	0
2023-09-18	0.006	0.006	0.006	0.006	0.006	0
2023-09-15	0.006	0.007	0.006	0.006	0.006	1,803,014
2023-09-14	0.005	0.005	0.005	0.005	0.005	0
2023-09-13	0.005	0.005	0.005	0.005	0.005	100,000
2023-09-12	0.006	0.006	0.006	0.006	0.006	0
2023-09-11	0.006	0.006	0.006	0.006	0.006	100,000
2023-09-08	0.006	0.006	0.006	0.006	0.006	0
2023-09-07	0.006	0.006	0.006	0.006	0.006	0
2023-09-06	0.006	0.006	0.006	0.006	0.006	0
2023-09-05	0.006	0.006	0.006	0.006	0.006	0
2023-09-04	0.006	0.006	0.006	0.006	0.006	818
2023-09-01	0.006	0.006	0.006	0.006	0.006	0
2023-08-31	0.006	0.006	0.006	0.006	0.006	86,000
2023-08-30	0.006	0.006	0.006	0.006	0.006	1,759,001
2023-08-29	0.006	0.007	0.006	0.007	0.007	1,075,000
2023-08-28	0.008	0.008	0.008	0.008	0.008	0
2023-08-25	0.008	0.008	0.008	0.008	0.008	0
2023-08-24	0.007	0.008	0.007	0.008	0.008	865,636
2023-08-23	0.006	0.006	0.006	0.006	0.006	50,000
2023-08-22	0.007	0.007	0.007	0.007	0.007	7,142
2023-08-21	0.007	0.007	0.007	0.007	0.007	0
2023-08-18	0.007	0.007	0.007	0.007	0.007	0
2023-08-17	0.007	0.007	0.007	0.007	0.007	0
2023-08-16	0.007	0.007	0.007	0.007	0.007	1,400,000
2023-08-15	0.007	0.007	0.006	0.007	0.007	1,290,922
2023-08-14	0.008	0.008	0.007	0.007	0.007	271,848
2023-08-11	0.007	0.007	0.007	0.007	0.007	181,000
2023-08-10	0.008	0.008	0.008	0.008	0.008	250,000
2023-08-09	0.008	0.008	0.008	0.008	0.008	307
2023-08-08	0.008	0.008	0.008	0.008	0.008	0
2023-08-07	0.007	0.008	0.007	0.008	0.008	661,000
2023-08-04	0.008	0.008	0.007	0.007	0.007	325,005
2023-08-03	0.008	0.008	0.008	0.008	0.008	16,000
2023-08-02	0.008	0.008	0.008	0.008	0.008	7,678,767
2023-08-01	0.008	0.008	0.007	0.008	0.008	2,603,696
2023-07-31	0.008	0.008	0.008	0.008	0.008	2,890,217
2023-07-28	0.008	0.008	0.008	0.008	0.008	3,479,992
2023-07-27	0.007	0.007	0.007	0.007	0.007	400,435
2023-07-26	0.008	0.008	0.007	0.007	0.007	598,141
2023-07-25	0.007	0.007	0.007	0.007	0.007	3,045,303
2023-07-24	0.007	0.007	0.007	0.007	0.007	0
2023-07-21	0.007	0.007	0.007	0.007	0.007	1,247,485
2023-07-20	0.007	0.007	0.007	0.007	0.007	0
2023-07-19	0.007	0.007	0.007	0.007	0.007	693,941
2023-07-18	0.008	0.008	0.008	0.008	0.008	14
2023-07-17	0.008	0.008	0.008	0.008	0.008	184,631
2023-07-14	0.007	0.007	0.007	0.007	0.007	6,486,185
2023-07-13	0.007	0.007	0.007	0.007	0.007	125,000
2023-07-12	0.005	0.006	0.005	0.006	0.006	1,191,820
2023-07-11	0.005	0.006	0.005	0.005	0.005	2,337,439
2023-07-10	0.005	0.005	0.005	0.005	0.005	2,649,730
2023-07-07	0.006	0.006	0.006	0.006	0.006	0
2023-07-06	0.006	0.006	0.006	0.006	0.006	0
2023-07-05	0.006	0.006	0.006	0.006	0.006	833,333

← NewerPage 14 of 22 · 1,272 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.