Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.930	11.100	10.830	11.040	10.616	302,266
2024-08-30	10.960	11.050	10.840	10.980	10.558	319,846
2024-08-29	10.770	10.860	10.740	10.830	10.414	226,369
2024-08-28	10.920	10.920	10.800	10.850	10.433	411,891
2024-08-27	11.120	11.350	10.940	10.940	10.520	508,868
2024-08-26	11.300	11.350	11.160	11.340	10.905	245,121
2024-08-23	10.860	11.300	10.820	11.160	10.732	349,887
2024-08-22	11.080	11.340	10.850	10.970	10.549	479,694
2024-08-21	10.760	11.180	10.510	10.760	10.347	527,457
2024-08-20	11.240	11.270	10.920	11.020	10.597	481,589
2024-08-19	10.920	11.100	10.820	11.040	10.616	476,049
2024-08-16	11.100	11.110	10.800	11.110	10.683	703,688
2024-08-15	10.800	10.860	10.515	10.750	10.337	1,274,964
2024-08-14	10.910	10.925	10.515	10.700	10.289	967,925
2024-08-13	10.200	10.730	10.170	10.730	10.318	738,953
2024-08-12	9.980	9.990	9.690	9.690	9.318	455,212
2024-08-09	10.090	10.090	9.840	9.960	9.578	201,050
2024-08-08	9.960	10.040	9.890	9.900	9.520	211,601
2024-08-07	9.870	10.140	9.850	9.970	9.587	328,809
2024-08-06	10.000	10.300	9.920	9.920	9.539	267,449
2024-08-05	9.840	10.140	9.770	9.960	9.578	551,746
2024-08-02	9.920	10.070	9.870	10.060	9.674	328,604
2024-08-01	10.350	10.370	10.130	10.280	9.885	212,785
2024-07-31	10.050	10.180	10.010	10.180	9.789	1,027,066
2024-07-30	9.960	10.000	9.830	9.960	9.578	316,152
2024-07-29	10.220	10.265	10.020	10.040	9.655	264,368
2024-07-26	9.880	10.120	9.880	10.090	9.703	231,173
2024-07-25	9.850	9.880	9.740	9.740	9.366	307,637
2024-07-24	10.040	10.045	9.820	9.960	9.578	1,034,818
2024-07-23	10.150	10.210	10.020	10.060	9.674	223,311
2024-07-22	10.270	10.310	10.140	10.140	9.751	192,688
2024-07-19	10.300	10.390	10.210	10.380	9.981	350,773
2024-07-18	10.450	10.550	10.410	10.490	10.087	257,974
2024-07-17	10.520	10.670	10.480	10.480	10.078	252,619
2024-07-16	10.550	10.575	10.400	10.430	10.030	242,691
2024-07-15	10.740	10.820	10.550	10.560	10.155	243,413
2024-07-12	10.600	10.800	10.360	10.660	10.251	236,232
2024-07-11	10.490	10.590	10.380	10.570	10.164	277,918
2024-07-10	10.440	10.510	10.300	10.340	9.943	172,904
2024-07-09	10.510	10.880	10.430	10.540	10.135	408,584
2024-07-08	10.370	10.370	10.130	10.250	9.856	314,130
2024-07-05	10.230	10.430	10.200	10.370	9.972	583,210
2024-07-04	10.300	10.360	10.210	10.290	9.895	283,764
2024-07-03	10.010	10.230	10.010	10.150	9.760	260,087
2024-07-02	10.140	10.170	9.910	10.000	9.616	351,262
2024-07-01	10.230	10.300	10.140	10.200	9.808	312,753
2024-06-28	10.320	10.460	10.230	10.300	9.905	432,357
2024-06-27	9.900	10.330	9.850	10.310	9.914	543,955
2024-06-26	10.110	10.110	9.860	10.010	9.626	673,980
2024-06-25	10.100	10.230	10.050	10.190	9.799	391,666
2024-06-24	10.150	10.230	9.950	10.040	9.655	658,670
2024-06-21	10.260	10.340	10.200	10.310	9.914	556,789
2024-06-20	10.350	10.370	10.160	10.250	9.856	405,950
2024-06-19	10.480	10.530	10.380	10.380	9.981	228,743
2024-06-18	10.640	10.710	10.450	10.480	10.078	319,862
2024-06-17	10.450	10.555	10.400	10.530	10.126	233,560
2024-06-14	10.470	10.500	10.320	10.490	10.087	319,537
2024-06-13	10.540	10.570	10.460	10.470	10.068	400,925
2024-06-12	10.480	10.520	10.330	10.470	10.068	293,110
2024-06-11	10.700	10.740	10.480	10.530	10.126	372,727

← NewerPage 10 of 22 · 1,265 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.