Australia markets close in 1 hour 44 minutes

Sims Limited (SGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.86-0.04 (-0.34%)
As of 02:08PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202411.9011.9311.6111.8611.86164,751
17 Mar 202411.8311.9511.6511.9011.90449,169
14 Mar 202411.7911.8311.6011.8011.801,331,543
13 Mar 202412.1212.1411.7911.8811.88430,790
12 Mar 202411.7911.9011.7511.8311.83244,852
11 Mar 202411.7811.8511.6011.7511.75950,192
10 Mar 202411.9612.0711.7711.7711.77351,139
07 Mar 202412.1412.3512.1112.1612.16224,272
06 Mar 202412.2112.2211.9111.9811.98529,914
05 Mar 202412.0512.0911.8312.0812.08539,445
04 Mar 202412.1412.2312.0712.0712.07372,072
03 Mar 202412.4312.4312.1312.1612.16248,588
29 Feb 202412.3512.4612.2412.3812.38286,516
28 Feb 202412.3312.5412.1412.2412.24785,581
27 Feb 202412.5012.5712.2112.2112.21485,898
26 Feb 202412.4712.7412.2912.3812.38684,627
25 Feb 202412.6612.8112.4112.5012.50513,704
22 Feb 202412.5512.7012.4112.6812.68420,215
21 Feb 202412.3212.6612.3012.5512.55892,298
20 Feb 202412.8012.8012.0112.5912.591,327,498
19 Feb 202413.7113.7312.8713.1013.101,489,147
18 Feb 202414.4114.5614.1914.5114.51186,163
15 Feb 202414.2514.4214.1014.3614.36311,196
14 Feb 202414.4914.4914.1314.2014.20199,227
13 Feb 202414.1814.3513.9814.3514.35308,199
12 Feb 202414.5514.5514.3114.3514.35193,598
11 Feb 202414.7014.7014.4614.4614.4698,652
08 Feb 202414.8214.8214.4814.5214.52302,205
07 Feb 202414.9714.9714.6614.6614.66286,381
06 Feb 202414.7814.8914.7314.8914.89313,318
05 Feb 202414.5614.6914.5114.6814.68332,569
04 Feb 202414.5214.7414.4714.7414.74292,770
01 Feb 202414.5114.8114.4714.8114.81427,874
31 Jan 202414.2514.4514.1014.4314.43283,597
30 Jan 202414.2714.5314.1614.5214.52504,749
29 Jan 202414.3514.4014.1514.1814.18255,803
28 Jan 202414.4614.6814.1214.2914.29329,988
24 Jan 202414.0014.4113.8814.3514.35358,499
23 Jan 202413.8913.9613.7513.8013.80223,108
22 Jan 202413.7513.8513.6613.8013.80222,067
21 Jan 202413.7613.8913.7013.7413.74187,277
18 Jan 202413.7113.8713.6513.7213.72282,155
17 Jan 202413.3713.6613.2313.5113.51278,256
16 Jan 202413.6713.7413.5613.5613.56143,479
15 Jan 202413.7713.7813.4713.6713.67433,611
14 Jan 202413.9514.0413.8713.8713.8728,669
11 Jan 202413.9014.1113.9013.9913.99154,286
10 Jan 202413.7614.1313.5714.0514.05493,164
09 Jan 202414.0714.1113.9113.9513.95302,221
08 Jan 202414.2414.3814.0914.1814.18573,959
07 Jan 202414.0714.2414.0314.0814.08245,578
04 Jan 202414.8514.8514.1814.1914.19619,497
03 Jan 202415.1415.2115.0515.1015.10348,298
02 Jan 202415.3715.4315.1915.2315.23174,422
01 Jan 202415.4615.6015.4315.5615.56281,294
28 Dec 202315.5615.6415.4615.5615.56196,561
27 Dec 202315.6815.7715.5715.6415.64176,130
26 Dec 202315.6015.7115.4315.5915.59335,928
21 Dec 202315.5715.6415.4915.5215.52300,920
20 Dec 202315.6615.7515.4515.5415.54330,166
19 Dec 202315.6015.7515.4715.6915.69514,489
18 Dec 202315.0315.3714.9015.3715.37528,154
17 Dec 202315.0215.2214.9314.9414.94315,840
14 Dec 202315.1415.2515.0015.0915.091,185,126
13 Dec 202315.0615.1414.8414.9214.92469,859
12 Dec 202314.6514.8414.4914.7514.75712,131
11 Dec 202314.1814.5414.1214.4914.49556,668
10 Dec 202314.2014.2614.0514.1614.16321,953
07 Dec 202313.9814.1913.9314.1414.14376,729
06 Dec 202314.0614.2713.9914.0114.01437,472
05 Dec 202313.7714.2413.7414.1514.15367,696
04 Dec 202313.6613.8813.5813.8113.81222,416
03 Dec 202313.7913.9113.7013.8413.84198,305
30 Nov 202313.3313.6213.3213.6213.62371,579
29 Nov 202313.7013.7013.2913.3813.381,119,071
28 Nov 202313.6813.6913.3913.4413.44346,206
27 Nov 202313.7313.7313.5913.6613.66975,277
26 Nov 202313.7913.7913.4813.6013.60367,497
23 Nov 202313.7413.7913.6813.7113.71179,531
22 Nov 202313.6413.7713.6413.7013.70421,479
21 Nov 202313.7513.8513.4713.7913.79345,033
20 Nov 202313.4413.6713.3713.5713.57467,147
19 Nov 202313.7013.8113.5213.5613.56507,985
16 Nov 202313.5013.5913.3513.5513.55331,528
15 Nov 202313.5213.6313.4013.4313.43505,570
14 Nov 202313.1213.4213.1213.4213.42435,589
13 Nov 202312.8912.9812.7812.9012.90424,661
12 Nov 202312.8312.9012.5312.7312.73205,872
09 Nov 202312.7012.9712.6512.9112.91357,942
08 Nov 202312.8512.9912.6812.9212.92358,359
07 Nov 202312.7713.0612.7612.8512.851,133,647
06 Nov 202312.7513.1012.6513.0413.04386,966
05 Nov 202312.7012.7212.6012.6812.68212,095
02 Nov 202312.8512.8812.6412.6912.69366,527
01 Nov 202312.5312.7112.5312.6112.61307,070
31 Oct 202312.5012.6012.3512.5312.53481,527
30 Oct 202312.4212.6512.3512.4812.48598,803
29 Oct 202312.4012.5612.3312.4512.45423,685
26 Oct 202312.4712.4912.3012.4912.49251,373
25 Oct 202312.2512.3512.1812.3412.34431,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...