Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.650	14.835	14.490	14.750	14.184	712,131
2023-12-12	14.180	14.540	14.120	14.490	13.934	556,668
2023-12-11	14.200	14.260	14.045	14.160	13.616	321,953
2023-12-08	13.980	14.190	13.930	14.140	13.597	376,729
2023-12-07	14.060	14.270	13.990	14.010	13.472	437,472
2023-12-06	13.770	14.240	13.745	14.150	13.607	367,696
2023-12-05	13.660	13.880	13.580	13.810	13.280	222,416
2023-12-04	13.790	13.910	13.700	13.840	13.309	198,305
2023-12-01	13.330	13.620	13.320	13.620	13.097	371,579
2023-11-30	13.700	13.700	13.290	13.380	12.866	1,119,071
2023-11-29	13.680	13.690	13.390	13.440	12.924	346,206
2023-11-28	13.730	13.730	13.590	13.660	13.136	975,277
2023-11-27	13.790	13.790	13.480	13.600	13.078	367,497
2023-11-24	13.740	13.790	13.680	13.710	13.184	179,531
2023-11-23	13.640	13.770	13.640	13.700	13.174	421,479
2023-11-22	13.750	13.850	13.470	13.790	13.261	345,033
2023-11-21	13.440	13.670	13.370	13.570	13.049	467,147
2023-11-20	13.700	13.810	13.520	13.560	13.039	507,985
2023-11-17	13.500	13.590	13.350	13.550	13.030	331,528
2023-11-16	13.520	13.630	13.400	13.430	12.914	505,570
2023-11-15	13.120	13.420	13.120	13.420	12.905	435,589
2023-11-14	12.890	12.980	12.780	12.900	12.405	424,661
2023-11-13	12.830	12.900	12.530	12.730	12.241	205,872
2023-11-10	12.700	12.970	12.650	12.910	12.414	357,942
2023-11-09	12.850	12.990	12.680	12.920	12.424	358,359
2023-11-08	12.770	13.060	12.760	12.850	12.357	1,133,647
2023-11-07	12.750	13.100	12.650	13.040	12.539	386,966
2023-11-06	12.700	12.720	12.600	12.680	12.193	212,095
2023-11-03	12.850	12.880	12.640	12.690	12.203	366,527
2023-11-02	12.530	12.710	12.530	12.610	12.126	307,070
2023-11-01	12.500	12.600	12.350	12.530	12.049	481,527
2023-10-31	12.420	12.650	12.355	12.480	12.001	598,803
2023-10-30	12.400	12.560	12.330	12.450	11.972	423,685
2023-10-27	12.470	12.490	12.300	12.490	12.010	251,373
2023-10-26	12.250	12.350	12.180	12.340	11.866	431,037
2023-10-25	12.180	12.400	12.050	12.350	11.876	392,059
2023-10-24	12.010	12.290	11.970	12.120	11.655	300,771
2023-10-23	12.210	12.270	11.980	12.010	11.549	458,503
2023-10-20	12.400	12.530	12.160	12.300	11.828	709,939
2023-10-19	12.610	12.650	12.240	12.650	12.164	1,216,055
2023-10-18	13.390	13.390	13.100	13.150	12.645	292,258
2023-10-17	13.270	13.460	13.200	13.300	12.789	223,866
2023-10-16	13.080	13.360	13.060	13.240	12.732	239,193
2023-10-13	13.280	13.410	13.100	13.280	12.770	377,503
2023-10-12	13.670	13.740	13.380	13.420	12.905	697,417
2023-10-11	13.640	13.750	13.550	13.670	13.145	409,123
2023-10-10	13.610	13.640	13.345	13.450	12.934	804,622
2023-10-09	13.620	13.680	13.400	13.450	12.934	171,193
2023-10-06	13.400	13.560	13.380	13.510	12.991	265,905
2023-10-05	13.350	13.460	13.290	13.430	12.914	321,819
2023-10-04	13.010	13.330	13.010	13.180	12.674	402,223
2023-10-03	13.110	13.210	13.020	13.090	12.587	444,428
2023-10-02	13.480	13.590	13.360	13.500	12.780	246,573
2023-09-29	13.470	13.580	13.340	13.530	12.808	409,125
2023-09-28	13.520	13.570	13.380	13.390	12.676	388,643
2023-09-27	13.490	13.700	13.470	13.610	12.884	305,709
2023-09-26	13.610	13.710	13.480	13.520	12.799	518,110
2023-09-25	13.990	14.050	13.620	13.730	12.997	501,610
2023-09-22	13.430	13.920	13.340	13.920	13.177	526,719
2023-09-21	13.640	13.970	13.640	13.670	12.941	764,014

← NewerPage 13 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.