Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.720	10.785	10.680	10.770	10.357	210,015
2024-06-06	10.760	10.760	10.530	10.680	10.270	308,630
2024-06-05	10.580	10.710	10.480	10.660	10.251	314,218
2024-06-04	10.650	10.705	10.550	10.700	10.289	287,807
2024-06-03	10.710	10.860	10.660	10.750	10.337	203,798
2024-05-31	10.600	10.645	10.490	10.610	10.203	784,685
2024-05-30	10.560	10.620	10.420	10.500	10.097	445,237
2024-05-29	10.720	10.880	10.640	10.680	10.270	582,091
2024-05-28	10.920	10.980	10.780	10.820	10.405	425,782
2024-05-27	11.220	11.260	10.860	10.870	10.453	288,236
2024-05-24	11.150	11.250	10.960	11.150	10.722	291,723
2024-05-23	10.910	11.350	10.890	11.290	10.857	338,332
2024-05-22	10.970	11.070	10.920	11.060	10.635	390,244
2024-05-21	10.920	11.020	10.900	11.020	10.597	322,274
2024-05-20	10.920	11.145	10.860	10.940	10.520	299,844
2024-05-17	10.910	11.005	10.860	10.900	10.482	320,583
2024-05-16	10.920	11.020	10.840	10.990	10.568	464,757
2024-05-15	10.820	10.900	10.760	10.810	10.395	759,206
2024-05-14	10.700	10.860	10.670	10.730	10.318	329,593
2024-05-13	10.960	10.970	10.640	10.720	10.308	569,499
2024-05-10	10.760	10.900	10.650	10.860	10.443	482,777
2024-05-09	11.050	11.060	10.740	10.740	10.328	829,739
2024-05-08	10.760	11.070	10.620	11.040	10.616	1,020,793
2024-05-07	10.800	11.260	10.440	11.060	10.635	2,004,502
2024-05-06	11.710	11.830	11.650	11.810	11.357	244,669
2024-05-03	11.790	11.830	11.700	11.740	11.289	548,798
2024-05-02	11.680	11.740	11.620	11.690	11.241	284,027
2024-05-01	11.830	11.830	11.630	11.640	11.193	316,370
2024-04-30	12.110	12.130	11.960	12.060	11.597	161,343
2024-04-29	12.010	12.150	11.740	12.150	11.684	283,230
2024-04-26	11.800	11.840	11.730	11.770	11.318	174,054
2024-04-24	11.900	11.900	11.680	11.830	11.376	322,744
2024-04-23	11.790	12.050	11.650	11.860	11.405	283,600
2024-04-22	12.000	12.040	11.700	11.760	11.309	295,354
2024-04-19	11.910	11.920	11.640	11.730	11.280	437,948
2024-04-18	12.200	12.250	12.010	12.010	11.549	379,494
2024-04-17	12.000	12.290	11.950	12.140	11.674	275,211
2024-04-16	12.250	12.260	12.030	12.110	11.645	342,060
2024-04-15	12.300	12.470	12.220	12.380	11.905	299,148
2024-04-12	12.330	12.440	12.310	12.400	11.924	176,153
2024-04-11	12.310	12.510	12.230	12.420	11.943	322,368
2024-04-10	12.510	12.660	12.430	12.550	12.068	301,212
2024-04-09	12.420	12.580	12.330	12.390	11.914	381,810
2024-04-08	12.380	12.540	12.230	12.430	11.953	296,078
2024-04-05	12.510	12.510	12.310	12.320	11.847	210,281
2024-04-04	12.490	12.710	12.490	12.600	12.116	468,409
2024-04-03	12.280	12.470	12.210	12.330	11.857	393,575
2024-04-02	12.580	12.760	12.350	12.410	11.934	1,211,148
2024-03-28	12.550	12.720	12.490	12.720	12.232	418,732
2024-03-27	12.110	12.330	12.100	12.320	11.847	304,387
2024-03-26	12.110	12.405	12.095	12.200	11.732	1,090,975
2024-03-25	12.270	12.520	12.110	12.210	11.741	683,485
2024-03-22	12.160	12.180	11.900	11.900	11.443	457,417
2024-03-21	12.190	12.380	12.010	12.280	11.809	750,574
2024-03-20	11.850	12.090	11.775	12.070	11.607	577,749
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

← NewerPage 11 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.