Sigma Healthcare Limited (SIG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2900 | 1.2925 | 1.2500 | 1.2650 | 1.2650 | 3,995,244 |
| 24 Apr 2024 | 1.3150 | 1.3350 | 1.2750 | 1.2950 | 1.2950 | 7,206,738 |
| 23 Apr 2024 | 1.3000 | 1.3150 | 1.2950 | 1.3100 | 1.3100 | 3,511,589 |
| 22 Apr 2024 | 1.2700 | 1.3050 | 1.2700 | 1.3000 | 1.3000 | 5,779,890 |
| 19 Apr 2024 | 1.2700 | 1.2750 | 1.2450 | 1.2550 | 1.2550 | 4,176,177 |
| 18 Apr 2024 | 1.2950 | 1.3050 | 1.2700 | 1.2750 | 1.2750 | 3,116,826 |
| 17 Apr 2024 | 1.2550 | 1.3000 | 1.2550 | 1.2900 | 1.2900 | 3,109,048 |
| 16 Apr 2024 | 1.2700 | 1.2750 | 1.2350 | 1.2550 | 1.2550 | 9,504,685 |
| 15 Apr 2024 | 1.2600 | 1.2800 | 1.2525 | 1.2700 | 1.2700 | 3,824,855 |
| 12 Apr 2024 | 1.2750 | 1.3000 | 1.2700 | 1.2750 | 1.2750 | 3,381,847 |
| 11 Apr 2024 | 1.2700 | 1.2875 | 1.2575 | 1.2700 | 1.2700 | 4,011,627 |
| 10 Apr 2024 | 1.2750 | 1.3275 | 1.2700 | 1.3000 | 1.3000 | 8,406,768 |
| 09 Apr 2024 | 1.2250 | 1.2625 | 1.2250 | 1.2550 | 1.2550 | 23,987,913 |
| 08 Apr 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2200 | 1.2200 | 7,083,894 |
| 05 Apr 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1800 | 1.1800 | 22,948,935 |
| 04 Apr 2024 | 1.2350 | 1.2350 | 1.1850 | 1.2050 | 1.2050 | 12,938,161 |
| 03 Apr 2024 | 1.2900 | 1.3000 | 1.2025 | 1.2250 | 1.2250 | 15,632,038 |
| 02 Apr 2024 | 1.3000 | 1.3250 | 1.2950 | 1.3100 | 1.3100 | 47,033,395 |
| 28 Mar 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2950 | 1.2950 | 6,153,356 |
| 28 Mar 2024 | 0.005 Dividend | |||||
| 27 Mar 2024 | 1.2700 | 1.3200 | 1.2625 | 1.2950 | 1.2900 | 25,616,913 |
| 26 Mar 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2452 | 38,170,354 |
| 25 Mar 2024 | 1.2150 | 1.2425 | 1.2000 | 1.2300 | 1.2253 | 4,548,973 |
| 22 Mar 2024 | 1.2500 | 1.2600 | 1.1950 | 1.2000 | 1.1954 | 4,551,461 |
| 21 Mar 2024 | 1.2600 | 1.2750 | 1.2000 | 1.2300 | 1.2253 | 8,960,303 |
| 20 Mar 2024 | 1.2500 | 1.2775 | 1.2050 | 1.2150 | 1.2103 | 9,830,107 |
| 19 Mar 2024 | 1.2400 | 1.2500 | 1.2225 | 1.2500 | 1.2452 | 5,153,187 |
| 18 Mar 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2300 | 1.2253 | 1,744,092 |
| 15 Mar 2024 | 1.2150 | 1.2250 | 1.2000 | 1.2250 | 1.2203 | 28,509,294 |
| 14 Mar 2024 | 1.2300 | 1.2400 | 1.2125 | 1.2150 | 1.2103 | 2,757,897 |
| 13 Mar 2024 | 1.2500 | 1.2850 | 1.2350 | 1.2400 | 1.2352 | 6,799,649 |
| 12 Mar 2024 | 1.2200 | 1.2450 | 1.2100 | 1.2450 | 1.2402 | 2,015,745 |
| 11 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2050 | 1.2003 | 1,883,043 |
| 08 Mar 2024 | 1.1850 | 1.2250 | 1.1850 | 1.2150 | 1.2103 | 6,979,392 |
| 07 Mar 2024 | 1.1600 | 1.1900 | 1.1575 | 1.1850 | 1.1804 | 4,384,223 |
| 06 Mar 2024 | 1.1500 | 1.1600 | 1.1325 | 1.1500 | 1.1456 | 4,178,482 |
| 05 Mar 2024 | 1.1600 | 1.1600 | 1.1375 | 1.1450 | 1.1406 | 3,237,998 |
| 04 Mar 2024 | 1.1450 | 1.1675 | 1.1300 | 1.1450 | 1.1406 | 2,888,498 |
| 01 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1250 | 1.1207 | 2,677,482 |
| 29 Feb 2024 | 1.1200 | 1.1450 | 1.1150 | 1.1450 | 1.1406 | 13,446,625 |
| 28 Feb 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1200 | 1.1157 | 3,487,342 |
| 27 Feb 2024 | 1.1250 | 1.1300 | 1.1000 | 1.1150 | 1.1107 | 3,071,772 |
| 26 Feb 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1157 | 2,368,570 |
| 23 Feb 2024 | 1.1100 | 1.1125 | 1.0900 | 1.1100 | 1.1057 | 3,652,958 |
| 22 Feb 2024 | 1.0850 | 1.1100 | 1.0800 | 1.0950 | 1.0908 | 3,663,031 |
| 21 Feb 2024 | 1.0900 | 1.0950 | 1.0650 | 1.0750 | 1.0708 | 3,088,693 |
| 20 Feb 2024 | 1.0750 | 1.0900 | 1.0600 | 1.0900 | 1.0858 | 2,535,678 |
| 19 Feb 2024 | 1.0650 | 1.1000 | 1.0600 | 1.0750 | 1.0708 | 3,995,878 |
| 16 Feb 2024 | 1.0700 | 1.0700 | 1.0475 | 1.0600 | 1.0559 | 24,310,123 |
| 15 Feb 2024 | 1.0700 | 1.0750 | 1.0550 | 1.0600 | 1.0559 | 2,858,854 |
| 14 Feb 2024 | 1.0650 | 1.0750 | 1.0600 | 1.0700 | 1.0659 | 2,385,563 |
| 13 Feb 2024 | 1.0750 | 1.0800 | 1.0650 | 1.0750 | 1.0708 | 3,263,712 |
| 12 Feb 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0650 | 1.0609 | 2,179,062 |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0750 | 1.0708 | 4,152,060 |
| 08 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0758 | 3,817,372 |
| 07 Feb 2024 | 1.0450 | 1.0800 | 1.0400 | 1.0700 | 1.0659 | 4,640,436 |
| 06 Feb 2024 | 1.0400 | 1.0400 | 1.0150 | 1.0350 | 1.0310 | 1,784,817 |
| 05 Feb 2024 | 1.0450 | 1.0450 | 1.0150 | 1.0350 | 1.0310 | 2,107,606 |
| 02 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0350 | 1.0310 | 3,526,309 |
| 01 Feb 2024 | 1.0350 | 1.0700 | 1.0100 | 1.0100 | 1.0061 | 6,314,799 |
| 31 Jan 2024 | 0.9950 | 1.0600 | 0.9800 | 1.0350 | 1.0310 | 8,492,176 |
| 30 Jan 2024 | 0.9600 | 0.9900 | 0.9550 | 0.9900 | 0.9862 | 13,100,272 |
| 29 Jan 2024 | 0.9650 | 0.9700 | 0.9450 | 0.9600 | 0.9563 | 8,592,758 |
| 25 Jan 2024 | 0.9700 | 0.9750 | 0.9600 | 0.9650 | 0.9613 | 29,231,501 |
| 24 Jan 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9663 | 28,913,643 |
| 23 Jan 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9650 | 0.9613 | 3,155,261 |
| 22 Jan 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9550 | 0.9513 | 2,861,117 |
| 19 Jan 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9500 | 0.9463 | 3,586,592 |
| 18 Jan 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9600 | 0.9563 | 3,364,984 |
| 17 Jan 2024 | 0.9500 | 0.9600 | 0.9475 | 0.9550 | 0.9513 | 2,850,158 |
| 16 Jan 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9463 | 2,600,156 |
| 15 Jan 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9675 | 0.9638 | 1,053,074 |
| 12 Jan 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9550 | 0.9513 | 1,569,269 |
| 11 Jan 2024 | 0.9500 | 0.9575 | 0.9350 | 0.9500 | 0.9463 | 1,907,154 |
| 10 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9414 | 3,514,196 |
| 09 Jan 2024 | 0.9300 | 0.9600 | 0.9175 | 0.9400 | 0.9364 | 5,472,161 |
| 08 Jan 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9200 | 0.9164 | 3,885,558 |
| 05 Jan 2024 | 0.9550 | 0.9600 | 0.9100 | 0.9100 | 0.9065 | 3,162,573 |
| 04 Jan 2024 | 0.9750 | 0.9800 | 0.9400 | 0.9450 | 0.9414 | 4,253,267 |
| 03 Jan 2024 | 0.9950 | 1.0050 | 0.9725 | 0.9750 | 0.9712 | 4,219,524 |
| 02 Jan 2024 | 1.0050 | 1.0150 | 0.9850 | 1.0050 | 1.0011 | 3,055,675 |
| 29 Dec 2023 | 0.9900 | 1.0150 | 0.9775 | 1.0050 | 1.0011 | 3,234,297 |
| 28 Dec 2023 | 0.9850 | 0.9900 | 0.9700 | 0.9850 | 0.9812 | 1,646,711 |
| 27 Dec 2023 | 1.0000 | 1.0000 | 0.9650 | 0.9850 | 0.9812 | 3,847,679 |
| 22 Dec 2023 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 0.9961 | 5,127,796 |
| 21 Dec 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9750 | 0.9712 | 24,727,919 |
| 20 Dec 2023 | 0.9550 | 0.9900 | 0.9500 | 0.9900 | 0.9862 | 12,418,941 |
| 19 Dec 2023 | 0.9900 | 0.9950 | 0.9600 | 0.9800 | 0.9762 | 13,260,819 |
| 18 Dec 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9850 | 0.9812 | 9,843,234 |
| 15 Dec 2023 | 1.0400 | 1.0400 | 0.9750 | 0.9750 | 0.9712 | 14,099,743 |
| 14 Dec 2023 | 1.0600 | 1.0900 | 1.0250 | 1.0450 | 1.0410 | 27,309,445 |
| 13 Dec 2023 | 1.3150 | 1.3500 | 0.9900 | 1.0400 | 1.0360 | 67,334,715 |
| 12 Dec 2023 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 0.7393 | - |
| 11 Dec 2023 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 0.7393 | - |
| 08 Dec 2023 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 0.7393 | - |
| 07 Dec 2023 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 0.7393 | - |
| 06 Dec 2023 | 0.7228 | 0.7446 | 0.7131 | 0.7422 | 0.7393 | 348,736 |
| 05 Dec 2023 | 0.7179 | 0.7228 | 0.6985 | 0.7228 | 0.7200 | 939,727 |
| 04 Dec 2023 | 0.6888 | 0.7228 | 0.6888 | 0.7082 | 0.7055 | 964,253 |
| 01 Dec 2023 | 0.6840 | 0.6937 | 0.6646 | 0.6937 | 0.6910 | 6,501,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.