Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.012	0.012	0.012	0.012	0.012	0
2022-10-12	0.012	0.012	0.012	0.012	0.012	0
2022-10-11	0.012	0.012	0.012	0.012	0.012	0
2022-10-10	0.012	0.012	0.012	0.012	0.012	773,918
2022-10-07	0.012	0.012	0.012	0.012	0.012	461,320
2022-10-06	0.012	0.012	0.012	0.012	0.012	0
2022-10-05	0.012	0.012	0.012	0.012	0.012	100,000
2022-10-04	0.011	0.012	0.011	0.012	0.012	271,117
2022-10-03	0.011	0.011	0.011	0.011	0.011	3,500
2022-09-30	0.012	0.012	0.011	0.011	0.011	84,007
2022-09-29	0.011	0.011	0.011	0.011	0.011	155,800
2022-09-28	0.011	0.011	0.011	0.011	0.011	0
2022-09-27	0.011	0.011	0.011	0.011	0.011	0
2022-09-26	0.012	0.012	0.011	0.011	0.011	1,003,639
2022-09-23	0.012	0.012	0.012	0.012	0.012	0
2022-09-21	0.012	0.012	0.012	0.012	0.012	0
2022-09-20	0.012	0.012	0.012	0.012	0.012	27,800
2022-09-19	0.013	0.014	0.013	0.013	0.013	987,548
2022-09-16	0.013	0.014	0.013	0.014	0.014	666,055
2022-09-15	0.014	0.014	0.014	0.014	0.014	0
2022-09-14	0.014	0.014	0.014	0.014	0.014	640,260
2022-09-13	0.014	0.014	0.014	0.014	0.014	242,276
2022-09-12	0.014	0.014	0.014	0.014	0.014	235,339
2022-09-09	0.015	0.016	0.015	0.016	0.016	63,500
2022-09-08	0.015	0.015	0.015	0.015	0.015	494,005
2022-09-07	0.015	0.015	0.015	0.015	0.015	133,332
2022-09-06	0.015	0.015	0.015	0.015	0.015	119,998
2022-09-05	0.015	0.015	0.014	0.015	0.015	637,230
2022-09-02	0.015	0.017	0.015	0.015	0.015	1,558,527
2022-09-01	0.016	0.016	0.014	0.014	0.014	1,440,236
2022-08-31	0.016	0.016	0.016	0.016	0.016	400,432
2022-08-30	0.015	0.015	0.015	0.015	0.015	175,064
2022-08-29	0.016	0.016	0.014	0.015	0.015	639,480
2022-08-26	0.018	0.018	0.015	0.017	0.017	2,143,575
2022-08-25	0.014	0.020	0.014	0.017	0.017	6,163,972
2022-08-24	0.014	0.014	0.013	0.013	0.013	1,186,405
2022-08-23	0.014	0.014	0.014	0.014	0.014	460,777
2022-08-22	0.014	0.014	0.014	0.014	0.014	913,703
2022-08-19	0.015	0.015	0.015	0.015	0.015	890,463
2022-08-18	0.016	0.017	0.015	0.015	0.015	580,587
2022-08-17	0.014	0.015	0.014	0.015	0.015	1,074,178
2022-08-16	0.015	0.015	0.014	0.014	0.014	3,453,395
2022-08-15	0.018	0.018	0.016	0.016	0.016	2,357,734
2022-08-12	0.017	0.018	0.016	0.018	0.018	5,721,070
2022-08-11	0.014	0.018	0.014	0.017	0.017	5,716,904
2022-08-10	0.013	0.013	0.013	0.013	0.013	623,751
2022-08-09	0.014	0.014	0.013	0.013	0.013	456,209
2022-08-08	0.014	0.014	0.014	0.014	0.014	744,084
2022-08-05	0.013	0.014	0.013	0.014	0.014	212,786
2022-08-04	0.013	0.013	0.013	0.013	0.013	883,170
2022-08-03	0.013	0.013	0.013	0.013	0.013	1,364,429
2022-08-02	0.013	0.013	0.012	0.012	0.012	298,618
2022-08-01	0.015	0.015	0.012	0.013	0.013	9,823,515
2022-07-29	0.011	0.013	0.011	0.013	0.013	3,294,615
2022-07-28	0.010	0.011	0.010	0.011	0.011	1,018,338
2022-07-27	0.010	0.012	0.010	0.010	0.010	3,681,811
2022-07-26	0.011	0.011	0.011	0.011	0.011	0
2022-07-25	0.011	0.011	0.011	0.011	0.011	285,004
2022-07-22	0.011	0.011	0.011	0.011	0.011	0
2022-07-21	0.011	0.011	0.011	0.011	0.011	0

← NewerPage 18 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.