InvestSMART

Simble Solutions Limited (ASX: SIS) - Share Price

- Current share price for SIS : $0.004

Simble Solutions Limited's current share price is $0.00. This constitutes a share price movement of -12.50% when compared to its closing share price of $0.00 seven days ago. Relative to today's opening stock price, the SIS stock price is unchanged.

SIS Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.0075 0.008 0.0035 1,810,310 -0.004 (-53.33%)
Last Year (2025) 0.004 0.009 0.002 0.008 2,039,728 0.004 (100%)
This Financial Year (FY2027) 0.006 0.006 0.0035 903,123 -0.0025 (-41.67%)
Last Financial Year (FY2026) 0.004 0.009 0.004 0.006 2,799,049 0.002 (50%)

SIS Share Price History

Date Open High Low Close Volume Daily Movement
22 Aug 2019 0.056 0.056 0.054 0.055 208,699 -0.001 (-1.79%)
21 Aug 2019 0.057 0.058 0.056 0.058 286,485 0.001 (1.75%)
20 Aug 2019 0.057 0.058 0.056 0.056 325,335 -0.001 (-1.75%)
19 Aug 2019 0.055 0.055 0.055 0.055 150,000 0 (0%)
16 Aug 2019 0.057 0.059 0.053 0.053 1,233,184 -0.004 (-7.02%)
15 Aug 2019 0.06 0.06 0.056 0.056 1,335,253 -0.004 (-6.67%)
14 Aug 2019 0.062 0.062 0.061 0.061 211,185 -0.001 (-1.61%)
13 Aug 2019 0.063 0.066 0.062 0.062 467,663 -0.001 (-1.59%)
12 Aug 2019 0.066 0.066 0.065 0.065 187,131 -0.001 (-1.52%)
9 Aug 2019 0.066 0.068 0.066 0.066 1,593,786 0 (0%)
8 Aug 2019 0.07 0.07 0.064 0.064 499,111 -0.006 (-8.57%)
7 Aug 2019 0.066 0.073 0.065 0.07 2,013,157 0.004 (6.06%)
6 Aug 2019 0.067 0.067 0.062 0.066 732,734 -0.001 (-1.49%)
5 Aug 2019 0.067 0.073 0.066 0.07 4,001,613 0.003 (4.48%)
2 Aug 2019 0.056 0.06 0.055 0.06 881,821 0.004 (7.14%)
1 Aug 2019 0.055 0.056 0.053 0.056 2,134,095 0.001 (1.82%)
31 Jul 2019 0.055 0.057 0.055 0.056 180,818 0.001 (1.82%)
30 Jul 2019 0.056 0.056 0.055 0.055 613,010 -0.001 (-1.79%)
29 Jul 2019 0.056 0.056 0.055 0.055 376,540 -0.001 (-1.79%)
26 Jul 2019 0.055 0.055 0.053 0.054 410,417 -0.001 (-1.82%)
25 Jul 2019 0.055 0.056 0.054 0.054 382,111 -0.001 (-1.82%)
24 Jul 2019 0.061 0.061 0.054 0.054 622,502 -0.007 (-11.48%)
23 Jul 2019 0.064 0.064 0.064 0.064 0 0 (0%)
22 Jul 2019 0.064 0.064 0.064 0.064 0 0 (0%)
19 Jul 2019 0.062 0.065 0.062 0.064 265,900 0.002 (3.23%)

1826 - 1850 of 2198 results

Page 74 of 88

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.