Australia markets closed

Sims Limited (SGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.52+0.02 (+0.15%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.5313.5913.3813.5213.52500,643
02 Dec 202213.5313.5913.3813.5213.52523,304
01 Dec 202213.2513.5313.2013.5013.50512,104
30 Nov 202212.8513.1112.8412.9912.99796,191
29 Nov 202212.8913.0112.6912.9112.91583,220
28 Nov 202212.7712.9012.5912.7112.71687,319
25 Nov 202212.7712.8812.5812.6212.62414,192
24 Nov 202212.5712.8912.3612.7912.79493,085
23 Nov 202213.0213.1112.4612.4612.46797,557
22 Nov 202212.3012.8112.2212.7312.73776,020
21 Nov 202212.4712.4712.1012.2612.26722,713
18 Nov 202212.5812.6812.3412.4012.40419,357
17 Nov 202212.6012.6012.2312.4312.43736,249
16 Nov 202212.7612.9212.6112.6312.63633,920
15 Nov 202213.2313.4112.7712.8212.821,144,992
14 Nov 202212.5213.3512.5213.2213.221,260,897
11 Nov 202212.1512.4211.9712.3712.371,064,389
10 Nov 202211.7411.8811.5611.6111.61925,319
09 Nov 202211.2512.1911.1612.1312.131,506,441
08 Nov 202211.3911.7310.9711.5511.553,226,685
07 Nov 202212.3812.7912.2612.7912.79956,044
04 Nov 202212.3012.5312.1712.1712.171,027,540
03 Nov 202212.2612.4712.2012.3312.33454,501
02 Nov 202212.6312.8312.5812.7612.76771,566
01 Nov 202212.2812.5712.2512.5612.56362,371
31 Oct 202212.5012.5112.0812.2212.22773,704
28 Oct 202212.4912.6312.2212.2612.26629,862
27 Oct 202212.9412.9412.7112.7612.76633,926
26 Oct 202212.4112.7212.3812.6612.66433,260
25 Oct 202212.6712.6712.0212.2412.241,315,470
24 Oct 202213.0013.0512.6912.7712.77689,232
21 Oct 202212.5412.7212.4812.5212.52655,334
20 Oct 202212.8012.8712.5212.5812.58884,998
19 Oct 202213.0813.1212.9112.9812.98282,291
18 Oct 202213.0413.2112.9013.0213.02512,788
17 Oct 202212.8412.9912.6912.9012.90537,667
14 Oct 202213.1313.2112.9913.1113.11343,483
13 Oct 202212.8612.9812.7112.8012.80520,014
12 Oct 202212.7612.9812.7612.8012.80612,298
11 Oct 202213.1013.1912.9412.9812.98877,871
10 Oct 202212.6913.1212.6313.1013.10858,401
07 Oct 202213.0213.1012.7812.8212.82514,033
06 Oct 202212.9613.4012.9213.2013.20816,042
05 Oct 202213.5013.5012.8613.0013.001,467,760
04 Oct 202213.2113.4712.9913.4713.47842,478
04 Oct 20220.5 Dividend
03 Oct 202213.1313.3112.9613.2012.70639,238
30 Sept 202213.5613.6613.3313.3812.87765,373
29 Sept 202213.8813.9013.5313.5913.08653,450
28 Sept 202213.7113.9113.4113.4712.96744,047
27 Sept 202213.7013.9113.6313.7313.21819,652
26 Sept 202213.4813.7113.3913.5813.07582,971
23 Sept 202214.0314.1213.8614.0113.48444,680
21 Sept 202214.2414.4214.2414.3213.78373,149
20 Sept 202214.5614.7714.5014.5714.02585,177
19 Sept 202214.0314.3513.8514.2513.71735,290
16 Sept 202213.9314.1413.8614.0313.501,759,478
15 Sept 202214.2114.4814.0214.0513.521,415,437
14 Sept 202214.2914.6714.2214.4513.901,004,931
13 Sept 202214.8015.1214.6714.9814.41915,485
12 Sept 202215.1715.4914.4814.6014.051,523,292
09 Sept 202214.8015.0614.7615.0214.45913,536
08 Sept 202214.7814.8214.6014.7514.19458,743
07 Sept 202214.7214.7514.4814.6014.05424,204
06 Sept 202214.8715.0614.6914.8214.26471,319
05 Sept 202214.7414.9414.5714.9314.36476,437
02 Sept 202215.0115.1114.6214.6214.07411,473
01 Sept 202215.1615.3114.9515.0614.49730,872
31 Aug 202215.3115.6015.1215.3914.81994,559
30 Aug 202215.7815.8515.5115.6415.05908,779
29 Aug 202215.5015.5215.1715.4114.83746,461
26 Aug 202215.8016.0315.6816.0015.39505,402
25 Aug 202215.4715.6515.2315.6515.06505,929
24 Aug 202215.5015.5715.3315.4114.83525,417
23 Aug 202215.1815.5015.1115.3214.74542,064
22 Aug 202215.6215.6615.3515.3814.80727,239
19 Aug 202215.5416.1015.5416.0415.43802,828
18 Aug 202215.1615.6515.0815.4714.88802,053
17 Aug 202215.1115.6214.6815.4214.84906,820
16 Aug 202215.0515.3814.5115.2014.621,345,499
15 Aug 202215.3315.7715.2615.7115.11651,457
12 Aug 202215.2915.4415.0015.0914.52565,116
11 Aug 202215.4215.6715.2415.2414.66850,156
10 Aug 202215.1615.3915.1615.2414.66391,066
09 Aug 202215.5715.6215.2615.4114.83676,635
08 Aug 202215.1015.4615.0415.4114.83535,852
05 Aug 202215.0415.4114.9115.0814.51442,652
04 Aug 202214.8214.8714.6214.6214.07415,811
03 Aug 202214.7014.8614.5014.7214.16590,286
02 Aug 202214.7814.9014.6014.8214.26596,811
01 Aug 202215.0515.3014.9715.1614.59370,511
29 July 202214.9315.0514.5514.6914.13668,888
28 July 202214.5814.8714.4114.8314.27458,847
27 July 202214.3014.3714.2214.3013.76359,391
26 July 202214.4214.5214.3114.3813.84246,894
25 July 202214.2814.3114.0314.2113.67677,825
22 July 202214.4314.4814.1214.3213.78667,615
21 July 202214.9415.0014.2814.4013.85782,193
20 July 202214.5915.0614.4815.0614.49792,076
19 July 202214.4214.5014.0414.1813.64713,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...