Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-Sep-29 07:06:03 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SMN) STRUCTURAL MONITORING SYSTEMS PLC home page...

     Prev Section TOC    Company Info for SMN    Fundamental Next Section
Listing Code SMN
Listing Name STRUCTURAL MONITORING SYSTEMS PLC
GICS Sector Technology Hardware & Equipment
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name STRUCTURAL MONITOR.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000SMN3


Maximum Price date available .. Friday 26th September 2025
Latest price with VOLUME for SMN .. Wednesday 21st August 2024

SMN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SMN
DATE ### ### ### ### ### ###
SHARE PRICE 0.71 ### 0.42 ### 0.355
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### 0.83 0.83 0.8725 0.8725
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 0.83 0.83 0.8725 0.8725
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for SMN    Options Next Section

Score Company SMN for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by SMN    Warrants Next Section
No OPTIONS for company (SMN) STRUCTURAL MONITORING SYSTEMS PLC.
     Prev Section Options    Warrants owned by SMN    Charting Next Section
No Warrants for company (SMN) STRUCTURAL MONITORING SYSTEMS PLC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SMN) STRUCTURAL MONITORING SYSTEMS PLC:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 44,365,229 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SMN

     Prev Section Weekly    Format Enhanced Daily Prices for SMN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (SMN) STRUCTURAL MONITORING SYSTEMS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2025-Sep-26 Fri ### ### 0.385 0.385 ### 31,020 ### 6.5 -19.3
2025-Sep-25 Thu 0.41 ### 0.4 0.41 ### 17,641 ### ### -20.5
2025-Sep-24 Wed 0.4 ### 0.385 ### 21,275 ### 3.8 ### -20.8
2025-Sep-23 Tue 0.375 0.42 0.375 0.42 97,375 ### ### 97.6 -21.0
2025-Sep-22 Mon 0.375 0.385 0.3625 0.375 ### ### ### ### -18.8
2025-Sep-19 Fri 0.41 0.42 0.385 ### ### ### -3.7 12.5 -19.8
2025-Sep-18 Thu 0.42 0.42 ### ### ### 25,247 -3.6 11.3 -20.3
2025-Sep-17 Wed 0.41 0.43 0.41 ### 6,670 ### 1.2 78.1 -20.8
2025-Sep-16 Tue ### 0.44 0.4 0.42 231,626 97,282 -3.4 ### -21.0
2025-Sep-15 Mon 0.445 0.45 ### ### ### 26,422 -2.2 18.8 -21.8
2025-Sep-12 Fri 0.44 0.445 0.43 ### 2,983 ### ### ### -21.8
2025-Sep-11 Thu 0.445 0.445 0.43 0.445 223,944 97,975 ### 68.5 -22.3
2025-Sep-10 Wed 0.45 0.48 0.45 0.47 48,688 ### 4.4 ### -23.5
2025-Sep-09 Tue 0.445 0.445 0.44 0.44 ### 18,820 -1.1 29.7 -22.0
2025-Sep-08 Mon ### ### ### ### 0 -21.8
2025-Sep-05 Fri 0.445 0.445 ### ### ### 6,071 -2.2 16.9 -21.8
2025-Sep-04 Thu 0.44 0.44 ### ### 18,772 ### ### ### -21.8
2025-Sep-03 Wed ### 0.46 0.43 ### 55,220 24,572 ### ### -21.8
2025-Sep-02 Tue 0.45 ### 0.44 0.445 64,577 29,221 ### 28.0 -22.3
2025-Sep-01 Mon 0.46 0.46 0.44 0.45 38,643 17,389 -2.2 22.2 -22.5
2025-Aug-29 Fri 0.48 0.48 0.46 0.46 ### ### ### 10.3 -23.0
2025-Aug-28 Thu 0.5 0.51 0.485 0.49 98,128 ### ### ### -24.5
2025-Aug-27 Wed 0.51 0.51 0.49 0.49 31,373 15,686 -3.9 10.0 -24.5
2025-Aug-26 Tue 0.51 ### 0.51 ### ### ### ### 90.7 -26.8
2025-Aug-25 Mon 0.52 0.545 0.52 0.545 55,970 ### ### 89.8 -27.3
2025-Aug-22 Fri 0.48 0.52 0.48 ### 59,343 29,671 ### 91.8 -25.3
2025-Aug-21 Thu 0.49 0.5 0.4825 0.485 ### ### -1.0 22.3 -24.3
2025-Aug-20 Wed 0.5 0.5 ### ### 35,780 ### ### 36.7 -24.8
2025-Aug-19 Tue 0.52 0.525 0.5 0.5 22,741 11,654 -3.8 11.9 -25.0
2025-Aug-18 Mon 0.51 0.52 0.51 0.52 6,224 ### ### 82.7 -26.0
2025-Aug-15 Fri ### 0.5275 0.5 0.5 133,243 68,453 ### 22.2 -25.0
2025-Aug-14 Thu 0.55 0.55 ### ### 17,424 ### -8.2 ### -25.3
2025-Aug-13 Wed ### 0.54 0.51 0.51 167,982 ### -4.7 ### -25.5
2025-Aug-12 Tue 0.55 0.56 0.55 0.55 ### ### ### 61.9 -27.5
2025-Aug-11 Mon 0.545 0.545 0.545 0.545 ### ### ### ### -27.3
2025-Aug-08 Fri 0.54 0.575 0.54 0.555 128,585 71,686 2.8 84.7 -27.8
2025-Aug-07 Thu 0.525 0.54 0.525 0.54 ### 14,784 2.9 ### -27.0
2025-Aug-06 Wed 0.5 0.525 0.5 0.5 ### 72,741 ### 60.4 -25.0
2025-Aug-05 Tue ### ### 0.5 0.5 ### 7,883 ### ### -25.0
2025-Aug-04 Mon 0.53 0.545 0.49 0.49 195,684 ### -7.5 4.2 -24.5
2025-Aug-01 Fri 0.52 0.555 0.52 0.54 128,348 68,987 3.8 90.4 -27.0
2025-Jul-31 Thu 0.57 0.57 0.525 0.53 28,583 15,649 ### ### -26.5
2025-Jul-30 Wed 0.55 0.57 0.55 0.57 43,271 ### ### ### -28.5
2025-Jul-29 Tue 0.57 0.57 0.55 0.555 ### 8,473 ### ### -27.8
2025-Jul-28 Mon 0.54 0.575 0.54 0.575 49,086 ### 6.5 95.2 -28.8
2025-Jul-25 Fri ### ### 0.54 ### ### 61,972 ### 68.7 -28.3
2025-Jul-24 Thu 0.53 ### 0.53 0.55 ### ### 3.8 ### -27.5
2025-Jul-23 Wed 0.53 0.545 0.51 0.51 ### ### -3.8 ### -25.5
2025-Jul-22 Tue ### ### 0.48 0.4925 ### 42,072 -7.9 ### -24.6
2025-Jul-21 Mon ### ### ### ### 38,687 ### 5.9 92.4 -26.8
2025-Jul-18 Fri 0.53 0.55 ### ### 128,078 ### ### ### -25.3
2025-Jul-17 Thu 0.52 ### 0.5 0.53 ### ### 1.9 ### -26.5
2025-Jul-16 Wed 0.48 0.52 0.475 0.5 ### ### ### ### -25.0
2025-Jul-15 Tue ### 0.49 0.375 0.49 ### 134,447 21.0 99.1 -24.5
2025-Jul-14 Mon 0.385 ### ### 0.41 190,176 ### ### ### -20.5
2025-Jul-11 Fri ### 0.41 ### 0.41 33,080 ### ### 87.9 -20.5
2025-Jul-10 Thu ### ### 0.385 0.385 16,070 ### ### ### -19.3
2025-Jul-09 Wed ### ### ### ### ### 28,577 ### 71.2 -19.8
2025-Jul-08 Tue 0.41 0.41 ### ### ### ### -4.9 6.9 -19.5
2025-Jul-07 Mon ### 0.4 ### 0.4 11,685 ### ### ### -20.0
2025-Jul-04 Fri 0.4 ### ### ### 50,045 ### ### ### -19.5
2025-Jul-03 Thu 0.41 0.425 0.4 0.4 10,659 ### ### 14.8 -20.0
2025-Jul-02 Wed 0.4 ### ### ### 28,677 11,542 3.8 88.5 -20.8
2025-Jul-01 Tue ### ### ### ### 0 -20.8
2025-Jun-30 Mon ### 0.45 ### ### ### ### ### 95.1 -20.8
2025-Jun-27 Fri ### 0.385 ### 0.385 ### ### 6.9 92.0 -19.3
2025-Jun-26 Thu 0.375 0.375 0.355 0.355 201,683 ### ### 7.9 -17.8
2025-Jun-25 Wed ### 0.385 ### 0.375 ### 22,655 ### 26.9 -18.8
2025-Jun-24 Tue ### ### ### ### 107,352 39,720 -3.9 11.9 -18.3
2025-Jun-23 Mon ### ### ### ### 187,459 72,640 ### ### ###
2025-Jun-20 Fri 0.4 0.4 ### ### 61,186 ### ### ### ###
2025-Jun-19 Thu 0.375 0.4 0.375 0.4 ### ### ### ### -20.0
2025-Jun-18 Wed ### ### ### 0.375 36,346 13,720 -3.8 ### -18.8
2025-Jun-17 Tue ### ### ### ### ### 12,343 ### 85.9 ###
2025-Jun-16 Mon ### 0.385 ### ### ### ### -3.9 ### -18.3
2025-Jun-13 Fri ### 0.385 ### ### ### 36,924 ### 22.2 -18.5
2025-Jun-12 Thu ### 0.4 ### ### 73,348 ### ### ### ###
2025-Jun-11 Wed ### ### ### ### ### ### -6.2 7.7 ###
2025-Jun-10 Tue 0.41 0.41 0.4 ### 134,123 ### -1.2 ### -20.3
2025-Jun-06 Fri 0.4 0.4 0.4 0.4 ### 16,286 ### ### -20.0
2025-Jun-05 Thu 0.4 0.41 ### ### 24,073 9,689 -1.3 ### -19.8
2025-Jun-04 Wed 0.4 ### ### ### ### 3,487 -1.3 ### -19.8
2025-Jun-03 Tue 0.43 0.43 0.4 0.4 ### 14,277 -7.0 ### -20.0
2025-Jun-02 Mon 0.42 0.445 ### 0.43 ### 59,421 2.4 ### -21.5
2025-May-30 Fri 0.41 ### 0.41 0.43 48,543 ### 4.9 ### -21.5
2025-May-29 Thu ### 0.41 ### 0.41 ### ### 5.1 91.6 -20.5
2025-May-28 Wed 0.4 0.4 ### ### ### ### ### 19.0 -19.5
2025-May-27 Tue 0.45 0.45 ### ### ### ### -12.2 ### -19.8
2025-May-26 Mon 0.455 0.46 0.445 0.445 ### 30,784 ### ### -22.3
2025-May-23 Fri 0.45 0.455 0.445 0.455 ### ### ### 75.6 -22.8
2025-May-22 Thu 0.45 0.45 0.45 0.45 ### ### ### ### -22.5
2025-May-21 Wed 0.45 0.46 0.45 0.45 229,828 104,571 ### ### -22.5
2025-May-20 Tue 0.45 0.45 0.45 0.45 23,150 ### ### 65.3 -22.5
2025-May-19 Mon 0.455 0.455 0.43 0.45 172,580 ### ### ### -22.5
2025-May-16 Fri 0.45 0.45 0.45 0.45 ### 450 ### ### -22.5
2025-May-15 Thu 0.46 0.47 0.45 0.45 233,740 107,520 -2.2 23.1 -22.5
2025-May-14 Wed 0.45 0.46 ### 0.45 ### 78,984 ### 68.4 -22.5
2025-May-13 Tue 0.425 0.445 0.42 0.44 267,545 ### 3.5 ### -22.0
2025-May-12 Mon 0.4 0.41 0.4 0.41 49,843 20,186 ### ### -20.5
2025-May-09 Fri 0.4 0.4 ### 0.4 39,776 ### ### 64.1 -20.0
2025-May-08 Thu ### 0.4 ### ### 206,841 ### ### 60.1 -19.5
2025-May-07 Wed 0.375 ### 0.375 0.4 137,022 ### ### ### -20.0
2025-May-06 Tue ### ### ### ### ### ### ### ### ###
2025-May-05 Mon ### ### ### ### ### 2,225 ### 75.9 -18.5
2025-May-02 Fri ### ### ### 0.385 ### ### -1.3 ### -19.3
2025-May-01 Thu ### ### ### 0.385 47,045 ### -1.3 25.9 -19.3
2025-Apr-30 Wed ### ### ### ### 53,924 20,221 ### ### -19.5
2025-Apr-29 Tue ### ### ### ### 73,720 ### -6.3 ### -18.5
2025-Apr-28 Mon 0.43 0.43 ### ### ### 75,883 -8.1 6.0 -19.8
2025-Apr-24 Thu ### ### ### ### ### ### ### 58.9 -16.5
2025-Apr-23 Wed ### ### ### ### ### ### ### 91.1 -16.5
2025-Apr-22 Tue ### 0.325 ### ### ### 57,248 ### 82.4 -15.8
2025-Apr-17 Thu ### ### ### ### 12,347 ### ### 21.2 -15.3
2025-Apr-16 Wed ### ### 0.29 ### 202,421 ### ### ### -15.8
2025-Apr-15 Tue ### ### ### ### ### ### ### ### -15.5
2025-Apr-14 Mon ### ### ### ### ### ### ### 21.8 -16.5
2025-Apr-11 Fri 0.325 ### ### ### ### 23,843 ### 70.3 -16.5
2025-Apr-10 Thu ### ### ### ### ### ### ### 68.0 ###
2025-Apr-09 Wed ### ### ### ### 148,384 46,740 -6.3 ### ###
2025-Apr-08 Tue ### ### ### ### 117,048 38,625 3.1 73.5 -16.5
     Prev Section Enhanced    Basic Format Daily Prices for SMN    Bottom Next Section
Basic Prices for SMN
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-29 19:06:03 thru 2025-09-29 19:06:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000