Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.011	0.011	0.011	0.011	0.011	100,000
2023-04-04	0.011	0.011	0.011	0.011	0.011	0
2023-04-03	0.012	0.013	0.011	0.011	0.011	3,331,007
2023-03-31	0.012	0.012	0.012	0.012	0.012	1,384,459
2023-03-30	0.011	0.012	0.011	0.011	0.011	720,685
2023-03-29	0.011	0.011	0.011	0.011	0.011	0
2023-03-28	0.010	0.011	0.010	0.011	0.011	539,270
2023-03-27	0.011	0.011	0.011	0.011	0.011	1,215,000
2023-03-24	0.010	0.011	0.010	0.011	0.011	3,597,253
2023-03-23	0.010	0.010	0.010	0.010	0.010	2,694,066
2023-03-22	0.009	0.010	0.009	0.010	0.010	1,500,000
2023-03-21	0.009	0.009	0.009	0.009	0.009	721,932
2023-03-20	0.010	0.010	0.009	0.009	0.009	2,680,314
2023-03-17	0.010	0.010	0.010	0.010	0.010	48,772
2023-03-16	0.010	0.010	0.010	0.010	0.010	0
2023-03-15	0.010	0.010	0.010	0.010	0.010	10,000
2023-03-14	0.010	0.010	0.010	0.010	0.010	0
2023-03-13	0.009	0.010	0.009	0.010	0.010	1,125,790
2023-03-10	0.010	0.010	0.009	0.009	0.009	3,506,810
2023-03-09	0.010	0.010	0.010	0.010	0.010	0
2023-03-08	0.010	0.010	0.010	0.010	0.010	0
2023-03-07	0.010	0.010	0.010	0.010	0.010	271,727
2023-03-06	0.011	0.011	0.011	0.011	0.011	1,289,131
2023-03-03	0.011	0.011	0.011	0.011	0.011	0
2023-03-02	0.011	0.011	0.011	0.011	0.011	408,293
2023-03-01	0.011	0.011	0.011	0.011	0.011	0
2023-02-28	0.011	0.011	0.011	0.011	0.011	3,144,165
2023-02-27	0.011	0.012	0.011	0.011	0.011	7,932,785
2023-02-24	0.011	0.011	0.011	0.011	0.011	0
2023-02-23	0.011	0.011	0.011	0.011	0.011	0
2023-02-22	0.011	0.011	0.011	0.011	0.011	0
2023-02-21	0.011	0.011	0.011	0.011	0.011	0
2023-02-20	0.011	0.011	0.011	0.011	0.011	2,257,973
2023-02-17	0.012	0.012	0.012	0.012	0.012	20,000
2023-02-16	0.011	0.012	0.011	0.012	0.012	576,493
2023-02-15	0.012	0.012	0.011	0.011	0.011	1,074,000
2023-02-14	0.012	0.012	0.011	0.011	0.011	750,000
2023-02-13	0.011	0.011	0.011	0.011	0.011	1,350,000
2023-02-10	0.011	0.011	0.011	0.011	0.011	1,727,167
2023-02-09	0.011	0.011	0.010	0.010	0.010	1,696,552
2023-02-08	0.011	0.012	0.011	0.011	0.011	6,074,629
2023-02-07	0.010	0.010	0.010	0.010	0.010	813,793
2023-02-06	0.011	0.011	0.010	0.010	0.010	1,486,378
2023-02-03	0.011	0.011	0.011	0.011	0.011	1,617,909
2023-02-02	0.011	0.012	0.011	0.011	0.011	1,814,469
2023-02-01	0.010	0.012	0.010	0.011	0.011	5,359,340
2023-01-31	0.012	0.012	0.012	0.012	0.012	0
2023-01-30	0.012	0.012	0.012	0.012	0.012	0
2023-01-27	0.012	0.012	0.012	0.012	0.012	1,562,995
2023-01-25	0.012	0.012	0.011	0.011	0.011	1,728,418
2023-01-24	0.012	0.012	0.012	0.012	0.012	3,367,029
2023-01-23	0.011	0.011	0.011	0.011	0.011	164,000
2023-01-20	0.011	0.011	0.011	0.011	0.011	901,654
2023-01-19	0.011	0.011	0.011	0.011	0.011	0
2023-01-18	0.011	0.011	0.011	0.011	0.011	0
2023-01-17	0.011	0.011	0.011	0.011	0.011	50,000
2023-01-16	0.011	0.011	0.011	0.011	0.011	100,000
2023-01-13	0.012	0.012	0.012	0.012	0.012	780,841
2023-01-12	0.011	0.011	0.011	0.011	0.011	226,312
2023-01-11	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 16 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.