Sigma Healthcare Limited (SIG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 1.2600 | 1.2800 | 1.2550 | 1.2750 | 1.2750 | 3,978,146 |
| 06 Sept 2024 | 1.2550 | 1.2850 | 1.2550 | 1.2700 | 1.2700 | 4,321,509 |
| 05 Sept 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 3,416,387 |
| 04 Sept 2024 | 1.2600 | 1.2750 | 1.2525 | 1.2650 | 1.2650 | 6,459,414 |
| 03 Sept 2024 | 1.2850 | 1.2900 | 1.2650 | 1.2700 | 1.2700 | 2,923,637 |
| 02 Sept 2024 | 1.2650 | 1.3075 | 1.2525 | 1.2950 | 1.2950 | 5,210,231 |
| 30 Aug 2024 | 1.2500 | 1.2650 | 1.2475 | 1.2600 | 1.2600 | 5,254,033 |
| 29 Aug 2024 | 1.2400 | 1.2550 | 1.2375 | 1.2450 | 1.2450 | 3,522,237 |
| 28 Aug 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2450 | 1.2450 | 2,647,499 |
| 27 Aug 2024 | 1.2450 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | 14,157,232 |
| 26 Aug 2024 | 1.2500 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | 2,606,968 |
| 23 Aug 2024 | 1.2500 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 1,660,438 |
| 22 Aug 2024 | 1.2450 | 1.2500 | 1.2325 | 1.2500 | 1.2500 | 7,082,189 |
| 21 Aug 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2400 | 1.2400 | 10,854,188 |
| 20 Aug 2024 | 1.2450 | 1.2475 | 1.2350 | 1.2400 | 1.2400 | 1,209,916 |
| 19 Aug 2024 | 1.2550 | 1.2550 | 1.2375 | 1.2400 | 1.2400 | 1,425,407 |
| 16 Aug 2024 | 1.2550 | 1.2600 | 1.2450 | 1.2450 | 1.2450 | 1,826,056 |
| 15 Aug 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,034,468 |
| 14 Aug 2024 | 1.2650 | 1.2650 | 1.2350 | 1.2500 | 1.2500 | 2,004,421 |
| 13 Aug 2024 | 1.2450 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 1,902,273 |
| 12 Aug 2024 | 1.2350 | 1.2500 | 1.2250 | 1.2450 | 1.2450 | 2,319,263 |
| 09 Aug 2024 | 1.2400 | 1.2500 | 1.2250 | 1.2300 | 1.2300 | 1,184,087 |
| 08 Aug 2024 | 1.2300 | 1.2375 | 1.2175 | 1.2300 | 1.2300 | 1,769,970 |
| 07 Aug 2024 | 1.2300 | 1.2450 | 1.2225 | 1.2350 | 1.2350 | 2,036,564 |
| 06 Aug 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2350 | 1.2350 | 5,842,835 |
| 05 Aug 2024 | 1.2600 | 1.2650 | 1.2150 | 1.2150 | 1.2150 | 11,400,324 |
| 02 Aug 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 3,485,603 |
| 01 Aug 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2850 | 1.2850 | 3,174,487 |
| 31 July 2024 | 1.2900 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 5,652,137 |
| 30 July 2024 | 1.2850 | 1.2900 | 1.2700 | 1.2850 | 1.2850 | 4,778,177 |
| 29 July 2024 | 1.3150 | 1.3200 | 1.2450 | 1.2700 | 1.2700 | 8,895,123 |
| 26 July 2024 | 1.3100 | 1.3225 | 1.2800 | 1.3000 | 1.3000 | 4,391,436 |
| 25 July 2024 | 1.3000 | 1.3050 | 1.2950 | 1.3000 | 1.3000 | 6,643,659 |
| 24 July 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3050 | 1.3050 | 3,450,645 |
| 23 July 2024 | 1.3300 | 1.3500 | 1.3050 | 1.3150 | 1.3150 | 4,263,966 |
| 22 July 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3150 | 1.3150 | 1,702,032 |
| 19 July 2024 | 1.3050 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 3,575,234 |
| 18 July 2024 | 1.3650 | 1.3650 | 1.3275 | 1.3350 | 1.3350 | 5,731,329 |
| 17 July 2024 | 1.3500 | 1.3750 | 1.3500 | 1.3650 | 1.3650 | 3,594,021 |
| 16 July 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 6,242,224 |
| 15 July 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | 2,238,016 |
| 12 July 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2950 | 1.2950 | 3,026,695 |
| 11 July 2024 | 1.2950 | 1.2950 | 1.2600 | 1.2700 | 1.2700 | 3,614,973 |
| 10 July 2024 | 1.2800 | 1.2875 | 1.2650 | 1.2800 | 1.2800 | 1,608,004 |
| 09 July 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2850 | 1.2850 | 3,294,298 |
| 08 July 2024 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 3,098,158 |
| 05 July 2024 | 1.2800 | 1.2900 | 1.2650 | 1.2850 | 1.2850 | 1,236,753 |
| 04 July 2024 | 1.2850 | 1.2850 | 1.2550 | 1.2800 | 1.2800 | 3,161,291 |
| 03 July 2024 | 1.2600 | 1.2700 | 1.2425 | 1.2700 | 1.2700 | 2,351,724 |
| 02 July 2024 | 1.2450 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 2,607,325 |
| 01 July 2024 | 1.2650 | 1.2675 | 1.2400 | 1.2450 | 1.2450 | 2,158,957 |
| 28 June 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2750 | 1.2750 | 2,581,946 |
| 27 June 2024 | 1.2350 | 1.2600 | 1.2200 | 1.2550 | 1.2550 | 5,408,178 |
| 26 June 2024 | 1.2700 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 4,203,052 |
| 25 June 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2650 | 1.2650 | 4,671,279 |
| 24 June 2024 | 1.3050 | 1.3100 | 1.2650 | 1.2700 | 1.2700 | 3,663,363 |
| 21 June 2024 | 1.3200 | 1.3425 | 1.2900 | 1.3050 | 1.3050 | 17,558,193 |
| 20 June 2024 | 1.3000 | 1.3150 | 1.2750 | 1.3000 | 1.3000 | 11,001,082 |
| 19 June 2024 | 1.2650 | 1.3050 | 1.2550 | 1.3000 | 1.3000 | 6,025,666 |
| 18 June 2024 | 1.2100 | 1.2650 | 1.2100 | 1.2650 | 1.2650 | 7,645,582 |
| 17 June 2024 | 1.1600 | 1.2100 | 1.1550 | 1.2100 | 1.2100 | 8,912,667 |
| 14 June 2024 | 1.1500 | 1.1650 | 1.1375 | 1.1600 | 1.1600 | 8,977,461 |
| 13 June 2024 | 1.1000 | 1.1600 | 1.0750 | 1.1600 | 1.1600 | 37,794,738 |
| 12 June 2024 | 1.1850 | 1.2150 | 1.1800 | 1.2050 | 1.2050 | 7,194,239 |
| 11 June 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 8,284,103 |
| 07 June 2024 | 1.1750 | 1.1800 | 1.1475 | 1.1750 | 1.1750 | 8,828,668 |
| 06 June 2024 | 1.2000 | 1.2050 | 1.1600 | 1.1800 | 1.1800 | 9,050,626 |
| 05 June 2024 | 1.2000 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 4,558,612 |
| 04 June 2024 | 1.2100 | 1.2150 | 1.1800 | 1.2000 | 1.2000 | 6,224,882 |
| 03 June 2024 | 1.2650 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 6,003,241 |
| 31 May 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2550 | 1.2550 | 13,022,635 |
| 30 May 2024 | 1.2350 | 1.2500 | 1.2325 | 1.2400 | 1.2400 | 4,589,773 |
| 29 May 2024 | 1.2350 | 1.2600 | 1.2150 | 1.2350 | 1.2350 | 6,747,038 |
| 28 May 2024 | 1.2400 | 1.2550 | 1.2325 | 1.2450 | 1.2450 | 2,623,588 |
| 27 May 2024 | 1.2300 | 1.2550 | 1.2150 | 1.2350 | 1.2350 | 6,180,106 |
| 24 May 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 5,023,584 |
| 23 May 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 5,456,547 |
| 22 May 2024 | 1.2550 | 1.2650 | 1.2450 | 1.2500 | 1.2500 | 2,989,143 |
| 21 May 2024 | 1.2450 | 1.2600 | 1.2425 | 1.2450 | 1.2450 | 5,311,322 |
| 20 May 2024 | 1.2400 | 1.2500 | 1.2275 | 1.2400 | 1.2400 | 5,723,572 |
| 17 May 2024 | 1.2550 | 1.2575 | 1.2350 | 1.2350 | 1.2350 | 3,584,621 |
| 16 May 2024 | 1.2600 | 1.2825 | 1.2600 | 1.2600 | 1.2600 | 4,535,155 |
| 15 May 2024 | 1.2400 | 1.2550 | 1.2275 | 1.2500 | 1.2500 | 4,595,358 |
| 14 May 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 8,688,798 |
| 13 May 2024 | 1.2600 | 1.2675 | 1.2500 | 1.2500 | 1.2500 | 4,116,255 |
| 10 May 2024 | 1.2950 | 1.2950 | 1.2550 | 1.2700 | 1.2700 | 6,608,629 |
| 09 May 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2850 | 1.2850 | 60,523,498 |
| 08 May 2024 | 1.2900 | 1.3100 | 1.2825 | 1.2950 | 1.2950 | 8,126,364 |
| 07 May 2024 | 1.3150 | 1.3300 | 1.2700 | 1.2850 | 1.2850 | 10,190,778 |
| 06 May 2024 | 1.3000 | 1.3050 | 1.2875 | 1.2900 | 1.2900 | 4,802,696 |
| 03 May 2024 | 1.2850 | 1.3150 | 1.2750 | 1.2950 | 1.2950 | 56,823,867 |
| 02 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2550 | 1.2550 | 1,933,828 |
| 01 May 2024 | 1.2550 | 1.2650 | 1.2450 | 1.2550 | 1.2550 | 4,319,955 |
| 30 Apr 2024 | 1.2850 | 1.2875 | 1.2550 | 1.2650 | 1.2650 | 4,448,374 |
| 29 Apr 2024 | 1.2750 | 1.3150 | 1.2725 | 1.3000 | 1.3000 | 6,817,061 |
| 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 |
| *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.