Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.014	0.014	0.014	0.014	0.014	255,769
2022-04-22	0.016	0.016	0.014	0.015	0.015	756,242
2022-04-21	0.015	0.015	0.015	0.015	0.015	62,000
2022-04-20	0.016	0.016	0.015	0.015	0.015	246,666
2022-04-19	0.015	0.015	0.015	0.015	0.015	804,682
2022-04-14	0.015	0.016	0.015	0.015	0.015	1,189,773
2022-04-13	0.016	0.016	0.016	0.016	0.016	0
2022-04-12	0.016	0.016	0.016	0.016	0.016	2,498,010
2022-04-11	0.017	0.017	0.016	0.016	0.016	221,446
2022-04-08	0.017	0.018	0.017	0.018	0.018	2,140,057
2022-04-07	0.017	0.017	0.017	0.017	0.017	202,000
2022-04-06	0.017	0.017	0.017	0.017	0.017	0
2022-04-05	0.017	0.017	0.017	0.017	0.017	120,823
2022-04-04	0.017	0.017	0.016	0.017	0.017	4,319,385
2022-04-01	0.016	0.017	0.016	0.017	0.017	1,477,035
2022-03-31	0.017	0.017	0.016	0.016	0.016	2,054,482
2022-03-30	0.017	0.017	0.017	0.017	0.017	1,197,948
2022-03-29	0.017	0.017	0.016	0.016	0.016	1,065,511
2022-03-28	0.017	0.017	0.017	0.017	0.017	2,806,540
2022-03-25	0.018	0.018	0.017	0.018	0.018	1,421,533
2022-03-24	0.018	0.018	0.018	0.018	0.018	4,006,170
2022-03-23	0.019	0.019	0.018	0.018	0.018	2,502,317
2022-03-22	0.019	0.019	0.019	0.019	0.019	4,644,379
2022-03-21	0.021	0.021	0.020	0.020	0.020	936,116
2022-03-18	0.022	0.022	0.020	0.021	0.021	3,001,359
2022-03-17	0.025	0.025	0.025	0.025	0.025	0
2022-03-16	0.025	0.025	0.025	0.025	0.025	0
2022-03-15	0.025	0.025	0.025	0.025	0.025	102,371
2022-03-14	0.024	0.025	0.024	0.025	0.025	1,077,000
2022-03-11	0.023	0.023	0.022	0.022	0.022	220,158
2022-03-10	0.022	0.023	0.022	0.023	0.023	792,167
2022-03-09	0.021	0.021	0.021	0.021	0.021	195,000
2022-03-08	0.022	0.022	0.021	0.021	0.021	326,112
2022-03-07	0.021	0.021	0.021	0.021	0.021	0
2022-03-04	0.022	0.023	0.021	0.021	0.021	259,163
2022-03-03	0.025	0.025	0.022	0.023	0.023	430,295
2022-03-02	0.024	0.025	0.024	0.025	0.025	1,017,280
2022-03-01	0.023	0.025	0.023	0.023	0.023	291,111
2022-02-28	0.022	0.022	0.022	0.022	0.022	532,667
2022-02-25	0.022	0.023	0.022	0.022	0.022	1,075,622
2022-02-24	0.023	0.023	0.022	0.022	0.022	1,453,231
2022-02-23	0.023	0.024	0.023	0.023	0.023	852,057
2022-02-22	0.026	0.026	0.023	0.023	0.023	3,315,101
2022-02-21	0.028	0.028	0.025	0.026	0.026	2,785,782
2022-02-18	0.028	0.028	0.027	0.027	0.027	1,209,075
2022-02-17	0.035	0.035	0.029	0.029	0.029	12,940,743
2022-02-16	0.022	0.035	0.022	0.029	0.029	32,469,072
2022-02-15	0.020	0.020	0.020	0.020	0.020	250,001
2022-02-14	0.020	0.020	0.020	0.020	0.020	220,999
2022-02-11	0.021	0.021	0.021	0.021	0.021	120,000
2022-02-10	0.021	0.021	0.021	0.021	0.021	0
2022-02-09	0.021	0.021	0.021	0.021	0.021	0
2022-02-08	0.021	0.021	0.021	0.021	0.021	199,999
2022-02-07	0.022	0.022	0.020	0.021	0.021	253,101
2022-02-04	0.018	0.022	0.018	0.022	0.022	2,995,285
2022-02-03	0.018	0.018	0.018	0.018	0.018	50,000
2022-02-02	0.018	0.019	0.018	0.019	0.019	55,000
2022-02-01	0.017	0.017	0.017	0.017	0.017	299,762
2022-01-31	0.018	0.018	0.017	0.017	0.017	315,000
2022-01-28	0.018	0.018	0.018	0.018	0.018	150,000

← NewerPage 20 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.