Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.011	0.011	0.011	0.011	0.011	358,909
2022-07-19	0.011	0.011	0.011	0.011	0.011	262,158
2022-07-18	0.010	0.011	0.010	0.011	0.011	1,748,166
2022-07-15	0.010	0.010	0.010	0.010	0.010	0
2022-07-14	0.010	0.010	0.010	0.010	0.010	10,000
2022-07-13	0.009	0.009	0.009	0.009	0.009	55,000
2022-07-12	0.009	0.009	0.009	0.009	0.009	1,182,299
2022-07-11	0.010	0.010	0.010	0.010	0.010	1,165,473
2022-07-08	0.010	0.010	0.010	0.010	0.010	80,000
2022-07-07	0.010	0.010	0.010	0.010	0.010	50,000
2022-07-06	0.009	0.009	0.009	0.009	0.009	846,250
2022-07-05	0.008	0.009	0.008	0.009	0.009	1,184,730
2022-07-04	0.009	0.010	0.008	0.008	0.008	6,750,255
2022-07-01	0.008	0.008	0.008	0.008	0.008	0
2022-06-30	0.008	0.008	0.008	0.008	0.008	475,861
2022-06-29	0.008	0.008	0.008	0.008	0.008	1,712,000
2022-06-28	0.008	0.008	0.008	0.008	0.008	1,739,638
2022-06-27	0.008	0.008	0.008	0.008	0.008	1,482,027
2022-06-24	0.008	0.008	0.008	0.008	0.008	3,808,488
2022-06-23	0.009	0.009	0.009	0.009	0.009	23,000
2022-06-22	0.009	0.009	0.009	0.009	0.009	503,587
2022-06-21	0.009	0.009	0.009	0.009	0.009	130,000
2022-06-20	0.009	0.009	0.009	0.009	0.009	0
2022-06-17	0.009	0.009	0.009	0.009	0.009	3,423,678
2022-06-16	0.009	0.009	0.009	0.009	0.009	655,408
2022-06-15	0.010	0.010	0.010	0.010	0.010	548,001
2022-06-14	0.011	0.011	0.009	0.009	0.009	1,368,122
2022-06-10	0.010	0.011	0.010	0.010	0.010	2,983,569
2022-06-09	0.011	0.011	0.009	0.009	0.009	1,650,000
2022-06-08	0.010	0.011	0.010	0.010	0.010	5,333,702
2022-06-07	0.010	0.010	0.010	0.010	0.010	100,000
2022-06-06	0.010	0.010	0.009	0.010	0.010	1,041,030
2022-06-03	0.010	0.010	0.010	0.010	0.010	0
2022-06-02	0.010	0.010	0.010	0.010	0.010	20,000
2022-06-01	0.010	0.010	0.010	0.010	0.010	300,000
2022-05-31	0.010	0.010	0.010	0.010	0.010	2,425,966
2022-05-30	0.011	0.011	0.009	0.010	0.010	3,586,908
2022-05-27	0.012	0.012	0.011	0.011	0.011	355,909
2022-05-26	0.011	0.011	0.011	0.011	0.011	0
2022-05-25	0.011	0.011	0.011	0.011	0.011	882,545
2022-05-24	0.012	0.012	0.012	0.012	0.012	150,000
2022-05-23	0.011	0.011	0.011	0.011	0.011	1,000
2022-05-20	0.012	0.012	0.012	0.012	0.012	9,000
2022-05-19	0.011	0.011	0.011	0.011	0.011	100,000
2022-05-18	0.011	0.011	0.011	0.011	0.011	0
2022-05-17	0.011	0.011	0.011	0.011	0.011	0
2022-05-16	0.011	0.011	0.011	0.011	0.011	307,000
2022-05-13	0.011	0.011	0.011	0.011	0.011	30,000
2022-05-12	0.011	0.011	0.011	0.011	0.011	0
2022-05-11	0.011	0.011	0.011	0.011	0.011	180,000
2022-05-10	0.011	0.011	0.011	0.011	0.011	565,000
2022-05-09	0.011	0.011	0.011	0.011	0.011	325,975
2022-05-06	0.012	0.012	0.012	0.012	0.012	657,436
2022-05-05	0.013	0.013	0.012	0.012	0.012	1,379,914
2022-05-04	0.014	0.014	0.013	0.013	0.013	1,851,857
2022-05-03	0.013	0.013	0.013	0.013	0.013	463,589
2022-05-02	0.014	0.014	0.012	0.012	0.012	1,267,421
2022-04-29	0.013	0.014	0.013	0.014	0.014	5,025,613
2022-04-28	0.015	0.015	0.014	0.014	0.014	562,527
2022-04-27	0.015	0.015	0.014	0.014	0.014	3,483,322

← NewerPage 19 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.