Sims Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	11.900	11.930	11.610	11.890	11.434	375,307
2024-03-18	11.830	11.950	11.650	11.900	11.443	449,169
2024-03-15	11.790	11.830	11.600	11.800	11.347	1,331,543
2024-03-14	12.120	12.140	11.790	11.880	11.424	430,790
2024-03-13	11.790	11.900	11.750	11.830	11.376	244,852
2024-03-12	11.780	11.850	11.600	11.750	11.299	950,192
2024-03-11	11.960	12.070	11.770	11.770	11.318	351,139
2024-03-08	12.140	12.350	12.110	12.160	11.693	224,272
2024-03-07	12.210	12.220	11.910	11.980	11.520	529,914
2024-03-06	12.050	12.090	11.830	12.080	11.616	539,445
2024-03-05	12.140	12.225	12.070	12.070	11.607	372,072
2024-03-04	12.430	12.430	12.130	12.160	11.693	248,588
2024-03-01	12.350	12.460	12.240	12.380	11.905	286,516
2024-02-29	12.330	12.540	12.140	12.240	11.770	785,581
2024-02-28	12.500	12.570	12.210	12.210	11.741	485,898
2024-02-27	12.470	12.740	12.290	12.380	11.905	684,627
2024-02-26	12.660	12.810	12.410	12.500	12.020	513,704
2024-02-23	12.550	12.700	12.410	12.680	12.193	420,215
2024-02-22	12.320	12.660	12.300	12.550	12.068	892,298
2024-02-21	12.800	12.800	12.010	12.590	12.107	1,327,498
2024-02-20	13.710	13.730	12.870	13.100	12.597	1,489,147
2024-02-19	14.410	14.555	14.190	14.510	13.953	186,163
2024-02-16	14.250	14.420	14.100	14.360	13.809	311,196
2024-02-15	14.490	14.490	14.130	14.200	13.655	199,227
2024-02-14	14.180	14.350	13.980	14.350	13.799	308,199
2024-02-13	14.550	14.550	14.310	14.350	13.799	193,598
2024-02-12	14.700	14.700	14.460	14.460	13.905	98,652
2024-02-09	14.820	14.820	14.480	14.520	13.963	302,205
2024-02-08	14.970	14.970	14.660	14.660	14.097	286,381
2024-02-07	14.780	14.890	14.730	14.890	14.318	313,318
2024-02-06	14.560	14.690	14.510	14.680	14.116	332,569
2024-02-05	14.520	14.745	14.470	14.740	14.174	292,770
2024-02-02	14.510	14.810	14.470	14.810	14.241	427,874
2024-02-01	14.250	14.450	14.100	14.430	13.876	283,597
2024-01-31	14.270	14.530	14.160	14.520	13.963	504,749
2024-01-30	14.350	14.395	14.150	14.180	13.636	255,803
2024-01-29	14.460	14.680	14.120	14.290	13.741	329,988
2024-01-25	14.000	14.410	13.880	14.350	13.799	358,499
2024-01-24	13.890	13.960	13.750	13.800	13.270	223,108
2024-01-23	13.750	13.850	13.660	13.800	13.270	222,067
2024-01-22	13.760	13.890	13.700	13.740	13.212	187,277
2024-01-19	13.710	13.870	13.650	13.720	13.193	282,155
2024-01-18	13.370	13.660	13.230	13.510	12.991	278,256
2024-01-17	13.670	13.740	13.560	13.560	13.039	143,479
2024-01-16	13.770	13.780	13.470	13.670	13.145	433,611
2024-01-15	13.950	14.040	13.870	13.870	13.337	28,669
2024-01-12	13.900	14.110	13.900	13.990	13.453	154,286
2024-01-11	13.760	14.130	13.570	14.050	13.511	493,164
2024-01-10	14.070	14.110	13.910	13.950	13.414	302,221
2024-01-09	14.240	14.380	14.090	14.180	13.636	573,959
2024-01-08	14.070	14.245	14.030	14.080	13.539	245,578
2024-01-05	14.850	14.850	14.180	14.190	13.645	619,497
2024-01-04	15.140	15.210	15.050	15.100	14.520	348,298
2024-01-03	15.370	15.430	15.190	15.230	14.645	174,422
2024-01-02	15.460	15.600	15.430	15.560	14.963	281,294
2023-12-29	15.560	15.640	15.460	15.560	14.963	196,561
2023-12-28	15.680	15.770	15.570	15.640	15.040	176,130
2023-12-27	15.600	15.710	15.430	15.590	14.991	335,928
2023-12-22	15.570	15.640	15.490	15.520	14.924	300,920
2023-12-21	15.660	15.750	15.450	15.540	14.943	330,166

← NewerPage 12 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2000 AUD
2026-03-03	0.1400 AUD
2025-09-30	0.1300 AUD
2025-03-04	0.1000 AUD
2024-10-01	0.1000 AUD
2023-10-03	0.2100 AUD
2023-03-06	0.1400 AUD
2022-10-04	0.5000 AUD
2022-03-07	0.4100 AUD
2021-10-05	0.3000 AUD
2021-03-05	0.1200 AUD
2020-03-09	0.0600 AUD
2019-10-03	0.1900 AUD
2019-04-16	0.0187 AUD
2019-03-12	0.2300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.