Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.019	0.019	0.017	0.017	0.017	847,919
2022-01-25	0.017	0.017	0.017	0.017	0.017	0
2022-01-24	0.018	0.018	0.017	0.017	0.017	843,143
2022-01-21	0.020	0.020	0.018	0.018	0.018	1,674,604
2022-01-20	0.022	0.022	0.018	0.020	0.020	2,397,961
2022-01-19	0.020	0.020	0.020	0.020	0.020	0
2022-01-18	0.021	0.021	0.020	0.020	0.020	430,000
2022-01-17	0.021	0.021	0.021	0.021	0.021	250,000
2022-01-14	0.022	0.022	0.022	0.022	0.022	0
2022-01-13	0.022	0.022	0.022	0.022	0.022	200,000
2022-01-12	0.021	0.021	0.020	0.020	0.020	544,105
2022-01-11	0.023	0.023	0.022	0.022	0.022	58,530
2022-01-10	0.022	0.022	0.022	0.022	0.022	0
2022-01-07	0.022	0.022	0.022	0.022	0.022	150,972
2022-01-06	0.020	0.021	0.020	0.021	0.021	1,036,098
2022-01-05	0.022	0.022	0.020	0.020	0.020	278,136
2022-01-04	0.021	0.021	0.021	0.021	0.021	0
2021-12-31	0.021	0.021	0.021	0.021	0.021	0
2021-12-30	0.021	0.021	0.021	0.021	0.021	50,000
2021-12-29	0.020	0.020	0.020	0.020	0.020	0
2021-12-24	0.020	0.020	0.020	0.020	0.020	50,000
2021-12-23	0.020	0.020	0.020	0.020	0.020	122,249
2021-12-22	0.020	0.020	0.020	0.020	0.020	0
2021-12-21	0.021	0.021	0.020	0.020	0.020	609,000
2021-12-20	0.021	0.021	0.021	0.021	0.021	45,000
2021-12-17	0.021	0.021	0.021	0.021	0.021	70,000
2021-12-16	0.022	0.022	0.021	0.021	0.021	697,183
2021-12-15	0.021	0.022	0.021	0.021	0.021	103,887
2021-12-14	0.022	0.022	0.021	0.021	0.021	215,000
2021-12-13	0.021	0.021	0.021	0.021	0.021	420,507
2021-12-10	0.023	0.023	0.022	0.022	0.022	811,000
2021-12-09	0.025	0.025	0.022	0.022	0.022	5,277,873
2021-12-08	0.024	0.025	0.024	0.024	0.024	793,907
2021-12-07	0.026	0.026	0.025	0.025	0.025	2,695,692
2021-12-06	0.025	0.025	0.025	0.025	0.025	470,000
2021-12-03	0.024	0.028	0.024	0.028	0.028	597,081
2021-12-02	0.025	0.025	0.024	0.024	0.024	1,700,000
2021-12-01	0.024	0.024	0.023	0.024	0.024	528,000
2021-11-30	0.023	0.024	0.023	0.024	0.024	111,000
2021-11-29	0.024	0.026	0.022	0.022	0.022	1,377,123
2021-11-26	0.025	0.026	0.022	0.023	0.023	1,863,306
2021-11-25	0.026	0.026	0.022	0.025	0.025	3,043,493
2021-11-24	0.026	0.026	0.026	0.026	0.026	185,000
2021-11-23	0.027	0.027	0.026	0.026	0.026	155,140
2021-11-22	0.029	0.029	0.026	0.026	0.026	269,809
2021-11-19	0.028	0.028	0.027	0.027	0.027	703,498
2021-11-18	0.028	0.028	0.028	0.028	0.028	50,000
2021-11-17	0.027	0.030	0.027	0.028	0.028	576,652
2021-11-16	0.024	0.029	0.024	0.027	0.027	3,452,492
2021-11-15	0.024	0.024	0.023	0.023	0.023	122,000
2021-11-12	0.022	0.024	0.022	0.024	0.024	299,369
2021-11-11	0.023	0.023	0.022	0.022	0.022	1,036,638
2021-11-10	0.023	0.023	0.023	0.023	0.023	25,000
2021-11-09	0.023	0.024	0.022	0.024	0.024	350,564
2021-11-08	0.023	0.023	0.023	0.023	0.023	125,000
2021-11-05	0.023	0.023	0.023	0.023	0.023	175,500
2021-11-04	0.023	0.024	0.022	0.024	0.024	340,000
2021-11-03	0.023	0.023	0.022	0.022	0.022	271,974
2021-11-02	0.021	0.022	0.020	0.022	0.022	209,000
2021-11-01	0.022	0.022	0.021	0.021	0.021	40,000

← NewerPage 21 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.