Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.005	0.006	0.005	0.006	0.006	965,834
2023-07-03	0.006	0.006	0.005	0.005	0.005	2,045,002
2023-06-30	0.005	0.005	0.005	0.005	0.005	0
2023-06-29	0.005	0.005	0.004	0.005	0.005	565,000
2023-06-28	0.005	0.005	0.004	0.005	0.005	2,864,500
2023-06-27	0.006	0.006	0.005	0.005	0.005	7,953,913
2023-06-26	0.006	0.006	0.006	0.006	0.006	1,145,000
2023-06-23	0.006	0.006	0.006	0.006	0.006	0
2023-06-22	0.006	0.006	0.006	0.006	0.006	0
2023-06-21	0.006	0.006	0.006	0.006	0.006	454,175
2023-06-20	0.006	0.006	0.006	0.006	0.006	156,250
2023-06-19	0.006	0.006	0.006	0.006	0.006	800,000
2023-06-16	0.006	0.006	0.006	0.006	0.006	37,000
2023-06-15	0.006	0.007	0.006	0.006	0.006	4,543,000
2023-06-14	0.006	0.006	0.006	0.006	0.006	900,000
2023-06-13	0.005	0.005	0.005	0.005	0.005	0
2023-06-09	0.005	0.005	0.005	0.005	0.005	0
2023-06-08	0.005	0.005	0.005	0.005	0.005	900,000
2023-06-07	0.005	0.005	0.005	0.005	0.005	2,000,000
2023-06-06	0.005	0.005	0.005	0.005	0.005	0
2023-06-05	0.005	0.005	0.005	0.005	0.005	3,595,028
2023-06-02	0.005	0.005	0.005	0.005	0.005	383,466
2023-06-01	0.005	0.005	0.005	0.005	0.005	0
2023-05-31	0.005	0.005	0.005	0.005	0.005	121,506
2023-05-30	0.005	0.005	0.005	0.005	0.005	4,828,494
2023-05-29	0.005	0.005	0.005	0.005	0.005	0
2023-05-26	0.005	0.005	0.005	0.005	0.005	3,850,626
2023-05-25	0.006	0.006	0.005	0.005	0.005	3,733,171
2023-05-24	0.006	0.006	0.006	0.006	0.006	235,000
2023-05-23	0.006	0.006	0.006	0.006	0.006	80,000
2023-05-22	0.006	0.006	0.006	0.006	0.006	3,795,414
2023-05-19	0.007	0.007	0.007	0.007	0.007	0
2023-05-18	0.007	0.007	0.007	0.007	0.007	250,000
2023-05-17	0.007	0.007	0.006	0.006	0.006	4,268,740
2023-05-16	0.008	0.008	0.008	0.008	0.008	62,500
2023-05-15	0.008	0.008	0.008	0.008	0.008	0
2023-05-12	0.008	0.008	0.008	0.008	0.008	0
2023-05-11	0.008	0.008	0.008	0.008	0.008	0
2023-05-10	0.008	0.008	0.008	0.008	0.008	1,281,577
2023-05-09	0.008	0.008	0.008	0.008	0.008	0
2023-05-08	0.007	0.008	0.007	0.008	0.008	1,142,211
2023-05-05	0.008	0.008	0.008	0.008	0.008	363,750
2023-05-04	0.008	0.008	0.008	0.008	0.008	2,729,284
2023-05-03	0.009	0.009	0.008	0.008	0.008	258,325
2023-05-02	0.008	0.009	0.008	0.009	0.009	1,359,968
2023-05-01	0.009	0.009	0.009	0.009	0.009	1,341,201
2023-04-28	0.009	0.010	0.009	0.009	0.009	2,887,262
2023-04-27	0.010	0.010	0.010	0.010	0.010	49,004
2023-04-26	0.010	0.010	0.010	0.010	0.010	126,315
2023-04-24	0.010	0.010	0.010	0.010	0.010	1,711,482
2023-04-21	0.011	0.011	0.011	0.011	0.011	424,246
2023-04-20	0.011	0.011	0.011	0.011	0.011	1,000,000
2023-04-19	0.010	0.010	0.010	0.010	0.010	0
2023-04-18	0.010	0.010	0.010	0.010	0.010	160,000
2023-04-17	0.010	0.010	0.010	0.010	0.010	0
2023-04-14	0.010	0.010	0.010	0.010	0.010	400,000
2023-04-13	0.011	0.011	0.010	0.010	0.010	2,650,000
2023-04-12	0.012	0.012	0.011	0.011	0.011	508,333
2023-04-11	0.012	0.012	0.012	0.012	0.012	80,000
2023-04-06	0.011	0.011	0.011	0.011	0.011	0

← NewerPage 15 of 22 · 1,265 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.