Get our best money-saving hacks and pro tips now

Sims Limited (SGM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

14.72

+0.23

(+1.59%)

At close: 04:10PM AEDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	14.72	14.80	14.50	14.72	14.72	320,258
20 Mar 2023	14.61	14.73	14.39	14.49	14.49	251,969
17 Mar 2023	14.74	14.90	14.67	14.86	14.86	722,014
16 Mar 2023	14.52	14.82	14.46	14.69	14.69	582,738
15 Mar 2023	14.99	15.11	14.86	15.03	15.03	372,137
14 Mar 2023	15.25	15.28	14.85	14.93	14.93	522,226
13 Mar 2023	15.25	15.57	15.25	15.43	15.43	353,356
10 Mar 2023	15.63	15.85	15.38	15.44	15.44	327,437
09 Mar 2023	16.30	16.30	15.94	16.05	16.05	396,686
08 Mar 2023	15.96	16.20	15.81	16.08	16.08	497,617
07 Mar 2023	15.32	16.19	15.22	16.16	16.16	798,340
06 Mar 2023	16.18	16.25	15.61	15.61	15.61	561,827
03 Mar 2023	16.10	16.25	15.90	16.10	16.10	807,061
02 Mar 2023	16.21	16.24	15.88	16.02	16.02	574,203
01 Mar 2023	15.90	16.08	15.85	15.99	15.99	9,868,003
28 Feb 2023	15.70	15.99	15.62	15.97	15.97	813,555
27 Feb 2023	15.59	15.78	15.43	15.43	15.43	308,979
24 Feb 2023	15.66	16.12	15.66	16.00	16.00	547,184
23 Feb 2023	15.96	16.03	15.72	16.01	16.01	372,600
22 Feb 2023	15.88	16.16	15.88	15.97	15.97	442,879
21 Feb 2023	15.80	16.32	15.78	16.09	16.09	807,393
20 Feb 2023	15.88	16.00	15.59	15.93	15.93	263,287
17 Feb 2023	15.92	16.03	15.83	16.03	16.03	972,571
16 Feb 2023	15.76	15.90	15.59	15.90	15.90	599,160
15 Feb 2023	15.63	15.88	15.49	15.77	15.77	1,601,963
14 Feb 2023	15.29	15.99	15.13	15.72	15.72	1,657,713
13 Feb 2023	14.55	14.68	14.28	14.68	14.68	645,881
10 Feb 2023	14.88	15.17	14.50	14.52	14.52	639,717
09 Feb 2023	15.38	15.42	14.90	15.00	15.00	666,387
08 Feb 2023	15.58	15.60	15.33	15.45	15.45	374,713
07 Feb 2023	15.45	15.48	15.23	15.41	15.41	593,219
06 Feb 2023	15.63	15.73	15.44	15.53	15.53	473,749
03 Feb 2023	15.49	15.56	15.38	15.54	15.54	626,372
02 Feb 2023	15.56	15.59	15.37	15.43	15.43	539,295
01 Feb 2023	15.42	15.58	15.32	15.41	15.41	385,183
31 Jan 2023	15.37	15.52	15.26	15.26	15.26	475,495
30 Jan 2023	15.50	15.56	15.21	15.21	15.21	852,450
27 Jan 2023	15.69	15.90	15.61	15.64	15.64	658,360
25 Jan 2023	15.30	15.50	15.24	15.45	15.45	351,245
24 Jan 2023	14.98	15.33	14.85	15.31	15.31	606,590
23 Jan 2023	15.05	15.07	14.77	14.84	14.84	281,433
20 Jan 2023	15.14	15.15	14.90	14.91	14.91	433,239
19 Jan 2023	14.95	15.00	14.83	15.00	15.00	316,597
18 Jan 2023	14.74	14.93	14.67	14.86	14.86	315,462
17 Jan 2023	14.84	14.91	14.72	14.78	14.78	731,573
16 Jan 2023	14.84	15.03	14.77	14.84	14.84	330,561
13 Jan 2023	14.87	15.00	14.63	14.72	14.72	483,135
12 Jan 2023	14.70	14.83	14.55	14.71	14.71	333,030
11 Jan 2023	14.22	14.63	14.22	14.60	14.60	555,715
10 Jan 2023	14.13	14.25	14.06	14.13	14.13	203,261
09 Jan 2023	14.19	14.27	14.02	14.10	14.10	445,604
06 Jan 2023	13.61	14.06	13.53	14.02	14.02	420,240
05 Jan 2023	13.60	13.69	13.38	13.52	13.52	368,776
04 Jan 2023	13.22	13.57	13.18	13.57	13.57	585,313
03 Jan 2023	13.08	13.19	12.87	13.04	13.04	305,054
30 Dec 2022	13.04	13.20	13.04	13.09	13.09	285,865
29 Dec 2022	13.11	13.14	12.96	13.02	13.02	274,930
28 Dec 2022	13.04	13.20	13.04	13.15	13.15	192,680
23 Dec 2022	12.81	13.17	12.81	13.12	13.12	300,534
22 Dec 2022	13.47	13.50	13.22	13.23	13.23	399,764
21 Dec 2022	13.25	13.38	12.94	13.29	13.29	307,129
20 Dec 2022	13.14	13.21	12.98	12.98	12.98	401,995
19 Dec 2022	13.05	13.31	13.05	13.21	13.21	248,156
16 Dec 2022	13.14	13.28	12.67	13.10	13.10	612,733
15 Dec 2022	13.45	13.66	13.20	13.38	13.38	967,017
14 Dec 2022	13.56	13.85	13.51	13.67	13.67	1,343,219
13 Dec 2022	13.74	13.95	13.52	13.76	13.76	590,881
12 Dec 2022	13.65	13.67	13.50	13.55	13.55	541,515
09 Dec 2022	13.80	13.86	13.52	13.75	13.75	480,671
08 Dec 2022	13.70	13.78	13.51	13.56	13.56	647,386
07 Dec 2022	13.70	13.90	13.60	13.81	13.81	725,819
06 Dec 2022	13.52	13.85	13.44	13.62	13.62	705,574
05 Dec 2022	13.70	13.75	13.44	13.55	13.55	475,857
02 Dec 2022	13.53	13.59	13.38	13.52	13.52	523,304
01 Dec 2022	13.25	13.53	13.20	13.50	13.50	512,104
30 Nov 2022	12.85	13.11	12.84	12.99	12.99	796,191
29 Nov 2022	12.89	13.01	12.69	12.91	12.91	583,220
28 Nov 2022	12.77	12.90	12.59	12.71	12.71	687,319
25 Nov 2022	12.77	12.88	12.58	12.62	12.62	414,192
24 Nov 2022	12.57	12.89	12.36	12.79	12.79	493,085
23 Nov 2022	13.02	13.11	12.46	12.46	12.46	797,557
22 Nov 2022	12.30	12.81	12.22	12.73	12.73	776,020
21 Nov 2022	12.47	12.47	12.10	12.26	12.26	722,713
18 Nov 2022	12.58	12.68	12.34	12.40	12.40	419,357
17 Nov 2022	12.60	12.60	12.23	12.43	12.43	736,249
16 Nov 2022	12.76	12.92	12.61	12.63	12.63	633,920
15 Nov 2022	13.23	13.41	12.77	12.82	12.82	1,144,992
14 Nov 2022	12.52	13.35	12.52	13.22	13.22	1,260,897
11 Nov 2022	12.15	12.42	11.97	12.37	12.37	1,064,389
10 Nov 2022	11.74	11.88	11.56	11.61	11.61	925,319
09 Nov 2022	11.25	12.19	11.16	12.13	12.13	1,506,441
08 Nov 2022	11.39	11.73	10.97	11.55	11.55	3,226,685
07 Nov 2022	12.38	12.79	12.26	12.79	12.79	956,044
04 Nov 2022	12.30	12.53	12.17	12.17	12.17	1,027,540
03 Nov 2022	12.26	12.47	12.20	12.33	12.33	454,501
02 Nov 2022	12.63	12.83	12.58	12.76	12.76	771,566
01 Nov 2022	12.28	12.57	12.25	12.56	12.56	362,371
31 Oct 2022	12.50	12.51	12.08	12.22	12.22	773,704
28 Oct 2022	12.49	12.63	12.22	12.26	12.26	629,862
27 Oct 2022	12.94	12.94	12.71	12.76	12.76	633,926
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6680-0.0040(-0.5979%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.16+0.52(+0.77%)

GOLD1,970.10-12.70(-0.64%)

BTC-AUD41,490.45-986.92(-2.32%)

Get our best money-saving hacks and pro tips now

Sims Limited (SGM.AX)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6680
-0.0040(-0.5979%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.16
+0.52(+0.77%)

GOLD
1,970.10
-12.70(-0.64%)

BTC-AUD
41,490.45
-986.92(-2.32%)