Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.013	0.013	0.013	0.013	0.013	0
2023-01-09	0.012	0.013	0.012	0.013	0.013	1,210,727
2023-01-06	0.012	0.012	0.012	0.012	0.012	2,613
2023-01-05	0.012	0.012	0.012	0.012	0.012	231,167
2023-01-04	0.013	0.013	0.013	0.013	0.013	0
2023-01-03	0.013	0.013	0.013	0.013	0.013	0
2022-12-30	0.013	0.013	0.013	0.013	0.013	76,923
2022-12-29	0.014	0.014	0.014	0.014	0.014	570,445
2022-12-28	0.013	0.013	0.013	0.013	0.013	72,000
2022-12-23	0.013	0.014	0.013	0.014	0.014	1,240,682
2022-12-22	0.013	0.013	0.013	0.013	0.013	0
2022-12-21	0.012	0.013	0.012	0.013	0.013	2,349,780
2022-12-20	0.011	0.011	0.011	0.011	0.011	0
2022-12-19	0.012	0.012	0.011	0.011	0.011	936,335
2022-12-16	0.012	0.013	0.011	0.013	0.013	507,680
2022-12-15	0.012	0.012	0.012	0.012	0.012	0
2022-12-14	0.012	0.012	0.012	0.012	0.012	0
2022-12-13	0.012	0.013	0.012	0.012	0.012	451,000
2022-12-12	0.012	0.013	0.012	0.012	0.012	853,819
2022-12-09	0.012	0.012	0.012	0.012	0.012	2,088,024
2022-12-08	0.012	0.012	0.012	0.012	0.012	306,449
2022-12-07	0.013	0.013	0.013	0.013	0.013	0
2022-12-06	0.013	0.013	0.013	0.013	0.013	0
2022-12-05	0.013	0.013	0.012	0.013	0.013	200,000
2022-12-02	0.013	0.013	0.012	0.012	0.012	546,852
2022-12-01	0.013	0.013	0.012	0.012	0.012	1,900,000
2022-11-30	0.013	0.013	0.013	0.013	0.013	49,170
2022-11-29	0.012	0.012	0.012	0.012	0.012	67,034
2022-11-28	0.012	0.012	0.012	0.012	0.012	200,656
2022-11-25	0.014	0.014	0.012	0.012	0.012	740,703
2022-11-24	0.012	0.012	0.012	0.012	0.012	70,000
2022-11-23	0.012	0.012	0.012	0.012	0.012	0
2022-11-22	0.012	0.012	0.012	0.012	0.012	299,981
2022-11-21	0.012	0.012	0.011	0.011	0.011	1,273,945
2022-11-18	0.012	0.012	0.012	0.012	0.012	100,000
2022-11-17	0.013	0.013	0.012	0.012	0.012	112,000
2022-11-16	0.014	0.014	0.014	0.014	0.014	97,012
2022-11-15	0.013	0.015	0.013	0.015	0.015	273,439
2022-11-14	0.012	0.014	0.012	0.013	0.013	590,948
2022-11-11	0.013	0.014	0.011	0.011	0.011	2,237,867
2022-11-10	0.012	0.012	0.012	0.012	0.012	587,107
2022-11-09	0.012	0.012	0.012	0.012	0.012	50,000
2022-11-08	0.011	0.012	0.011	0.012	0.012	477,000
2022-11-07	0.011	0.011	0.011	0.011	0.011	93,167
2022-11-04	0.011	0.011	0.011	0.011	0.011	0
2022-11-03	0.011	0.011	0.011	0.011	0.011	944,837
2022-11-02	0.012	0.012	0.012	0.012	0.012	60,000
2022-11-01	0.011	0.011	0.011	0.011	0.011	735,162
2022-10-31	0.013	0.013	0.011	0.011	0.011	313,477
2022-10-28	0.012	0.012	0.012	0.012	0.012	327,810
2022-10-27	0.011	0.011	0.011	0.011	0.011	220,000
2022-10-26	0.010	0.010	0.010	0.010	0.010	658,000
2022-10-25	0.011	0.012	0.010	0.010	0.010	2,457,059
2022-10-24	0.010	0.010	0.010	0.010	0.010	160,553
2022-10-21	0.010	0.010	0.010	0.010	0.010	0
2022-10-20	0.010	0.010	0.010	0.010	0.010	150,553
2022-10-19	0.010	0.011	0.010	0.010	0.010	1,209,499
2022-10-18	0.011	0.011	0.009	0.009	0.009	4,552,218
2022-10-17	0.011	0.011	0.011	0.011	0.011	200,000
2022-10-14	0.011	0.011	0.011	0.011	0.011	100,000

← NewerPage 17 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.