Australia markets close in 3 hours 28 minutes

Sims Limited (SGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.18+0.11 (+0.68%)
As of 12:23PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 June 202116.2516.2916.0916.1816.18234,288
22 June 202115.8916.2015.7416.0716.07652,481
21 June 202116.0016.1015.6315.6615.66711,929
18 June 202116.0816.4715.8216.1616.16915,872
17 June 202116.4316.7015.8816.4716.471,087,522
16 June 202117.0017.3816.6316.7316.731,023,105
15 June 202117.4317.6916.6416.9316.931,220,840
11 June 202116.5116.7416.3516.7016.70331,925
10 June 202116.9116.9116.4816.6316.63908,591
09 June 202116.6416.7316.4716.5616.56674,647
08 June 202116.2016.4116.0016.3716.37554,385
07 June 202116.5016.6116.1016.2016.20521,868
04 June 202116.1016.3815.9116.3416.34419,749
03 June 202116.0816.3015.8716.1316.13577,305
02 June 202115.6416.2915.6416.1616.16809,802
01 June 202115.4715.7315.4415.6115.61279,081
31 May 202115.8715.8715.4315.5815.58451,225
28 May 202115.9916.1315.6415.8515.85586,148
27 May 202115.4615.9215.3215.6015.60929,891
26 May 202115.5315.7315.2015.2715.27801,182
25 May 202115.2415.6315.1515.5815.58654,366
24 May 202115.3815.4914.9715.0615.06424,606
21 May 202115.9515.9515.0415.4715.47773,928
20 May 202115.7815.8715.5515.8615.86714,508
19 May 202116.1916.1915.6715.8015.80546,134
18 May 202116.2516.5616.1816.4716.47416,151
17 May 202116.1416.3316.0216.1816.18312,669
14 May 202116.3516.5516.1216.3516.35724,575
13 May 202116.5616.6916.1116.1616.16573,708
12 May 202116.9416.9416.4816.7016.70595,007
11 May 202117.2017.2316.8717.0217.02688,601
10 May 202116.9117.5916.9117.4717.47644,699
07 May 202116.6016.8816.5016.8016.801,687,900
06 May 202116.8516.9016.4516.5616.56414,258
05 May 202116.4816.8216.4316.6016.60789,075
04 May 202116.2416.5216.1516.3116.31713,360
03 May 202115.7916.0415.7015.8915.89405,462
30 Apr 202115.9616.0715.6515.7915.79494,991
29 Apr 202116.0816.4616.0816.1216.12654,871
28 Apr 202115.9316.0615.8015.9515.95718,485
27 Apr 202115.9216.0415.8215.9415.94584,881
26 Apr 202116.0116.0915.8015.8515.85370,290
23 Apr 202115.7915.9815.7615.9215.92562,280
22 Apr 202116.3016.4815.7915.9215.92840,626
21 Apr 202116.2916.5016.1916.3316.33935,956
20 Apr 202116.6216.7316.3216.6916.691,586,745
19 Apr 202116.4016.9016.2716.5616.561,361,991
16 Apr 202115.0015.3914.8515.2015.20549,209
15 Apr 202114.8715.3014.7315.2215.22549,435
14 Apr 202114.6314.9614.4714.8714.87383,130
13 Apr 202114.9415.1014.5514.6414.64403,145
12 Apr 202115.1015.4314.9014.9414.94269,034
09 Apr 202115.4515.4614.9315.0515.05395,558
08 Apr 202115.3515.5115.2015.4315.43727,630
07 Apr 202115.1715.3915.0315.3115.31347,121
06 Apr 202115.1515.5615.1015.3015.30644,238
01 Apr 202114.9815.1614.9115.0815.08619,049
31 Mar 202114.7014.9414.5714.8414.84790,285
30 Mar 202114.7614.7814.5114.6014.60455,432
29 Mar 202114.6415.3714.3914.8514.851,123,418
26 Mar 202113.8614.3013.8114.3014.30372,636
25 Mar 202113.6113.7313.5313.7113.71187,984
24 Mar 202113.6413.6513.3113.5613.56442,232
23 Mar 202113.8013.8313.5613.6613.66304,191
22 Mar 202114.0914.0913.2813.8613.86406,787
19 Mar 202114.0814.2713.9014.1914.19753,203
18 Mar 202114.1714.4414.0614.3814.38670,958
17 Mar 202114.4914.4914.1014.2914.291,067,836
16 Mar 202114.4814.7014.2714.5114.51431,367
15 Mar 202114.5814.6514.3314.5914.59449,026
12 Mar 202114.1914.6014.1914.5414.54463,104
11 Mar 202114.2914.3213.9014.2114.21522,273
10 Mar 202114.6714.7114.2014.2214.22384,626
09 Mar 202114.4014.8314.2814.6614.66691,039
08 Mar 202114.4914.6314.2414.3014.30436,712
05 Mar 202114.1114.2313.8514.1914.19727,900
05 Mar 20210.12 Dividend
04 Mar 202114.5714.6014.3614.5014.38532,008
03 Mar 202114.3814.8414.0914.6714.551,116,898
02 Mar 202113.8514.4513.8414.3114.191,257,979
01 Mar 202113.3013.6313.1613.6013.49777,450
26 Feb 202113.2713.5413.2713.4713.36463,270
25 Feb 202113.8013.8513.6013.7713.66334,670
24 Feb 202113.7013.8213.4413.6713.56578,296
23 Feb 202113.4414.1013.2613.8413.73819,347
22 Feb 202113.0113.4012.8113.2713.161,024,067
19 Feb 202113.4013.4912.9012.9112.801,394,318
18 Feb 202113.6813.7913.4713.5513.441,128,255
17 Feb 202113.4513.8213.4513.6313.52773,694
16 Feb 202113.5013.8913.1713.7513.641,062,493
15 Feb 202112.7912.9412.6812.8012.69303,383
12 Feb 202112.6812.6812.3412.5512.45358,824
11 Feb 202112.7212.8412.3612.4112.31225,127
10 Feb 202112.8113.1712.0312.7212.61570,654
09 Feb 202112.6213.1712.6012.7512.64968,437
08 Feb 202112.3612.7912.3612.6212.52540,776
05 Feb 202112.9113.6012.4612.5112.41654,589
04 Feb 202113.0013.0012.6812.7612.65710,127
03 Feb 202112.8013.0512.5912.8912.78868,641
02 Feb 202112.4812.8212.4812.6012.50776,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...