Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.760	14.080	13.705	14.030	13.281	535,042
2023-09-19	13.610	13.890	13.610	13.800	13.064	381,551
2023-09-18	13.950	14.140	13.610	13.700	12.969	633,579
2023-09-15	14.170	14.300	13.950	13.950	13.206	922,057
2023-09-14	13.720	14.000	13.550	13.790	13.054	526,099
2023-09-13	13.530	13.870	13.480	13.850	13.111	422,750
2023-09-12	13.330	13.760	12.930	13.620	12.893	1,148,577
2023-09-11	13.960	14.140	13.160	13.790	13.054	1,802,288
2023-09-08	15.360	15.450	15.240	15.430	14.607	387,465
2023-09-07	15.340	15.480	15.310	15.400	14.578	286,052
2023-09-06	15.480	15.630	15.335	15.420	14.597	345,576
2023-09-05	15.470	15.660	15.300	15.570	14.739	166,558
2023-09-04	15.400	15.765	15.400	15.730	14.891	258,721
2023-09-01	15.260	15.370	15.040	15.290	14.474	352,647
2023-08-31	15.320	15.390	15.220	15.340	14.522	478,459
2023-08-30	15.430	15.450	15.300	15.390	14.569	211,473
2023-08-29	15.140	15.310	15.070	15.200	14.389	256,744
2023-08-28	14.980	15.090	14.760	15.050	14.247	855,621
2023-08-25	14.730	14.900	14.700	14.810	14.020	173,098
2023-08-24	15.140	15.270	14.960	15.030	14.228	257,537
2023-08-23	14.970	15.280	14.940	15.110	14.304	507,345
2023-08-22	15.160	15.420	14.780	14.890	14.096	545,094
2023-08-21	15.340	15.600	15.290	15.360	14.541	286,104
2023-08-18	15.180	15.340	15.160	15.250	14.436	245,379
2023-08-17	15.350	15.510	15.040	15.410	14.588	643,205
2023-08-16	15.700	15.700	15.220	15.460	14.635	1,067,921
2023-08-15	14.690	16.430	14.670	15.850	15.004	910,718
2023-08-14	14.240	14.910	14.240	14.910	14.115	911,564
2023-08-11	14.330	14.420	14.270	14.340	13.575	365,372
2023-08-10	14.550	14.620	14.380	14.420	13.651	753,302
2023-08-09	14.810	14.860	14.650	14.800	14.010	359,918
2023-08-08	14.920	15.110	14.890	14.930	14.133	265,468
2023-08-07	14.750	14.980	14.710	14.910	14.115	312,322
2023-08-04	14.770	14.900	14.700	14.840	14.048	328,653
2023-08-03	14.930	14.950	14.670	14.690	13.906	393,795
2023-08-02	15.210	15.295	15.050	15.130	14.323	436,794
2023-08-01	15.320	15.370	15.150	15.200	14.389	279,290
2023-07-31	14.980	15.150	14.970	15.100	14.294	296,538
2023-07-28	15.110	15.210	14.850	15.060	14.257	542,135
2023-07-27	15.270	15.420	15.140	15.160	14.351	760,420
2023-07-26	15.520	15.570	15.350	15.440	14.616	338,065
2023-07-25	15.520	15.610	15.400	15.420	14.597	542,456
2023-07-24	15.340	15.490	15.220	15.430	14.607	428,735
2023-07-21	15.340	15.340	15.160	15.210	14.399	404,799
2023-07-20	15.530	15.650	15.400	15.420	14.597	305,714
2023-07-19	15.720	15.720	15.560	15.560	14.730	269,622
2023-07-18	15.520	15.590	15.410	15.500	14.673	158,400
2023-07-17	15.780	15.780	15.450	15.480	14.654	222,872
2023-07-14	15.840	15.870	15.660	15.760	14.919	301,006
2023-07-13	15.650	15.710	15.420	15.640	14.806	380,559
2023-07-12	15.490	15.520	15.320	15.370	14.550	148,251
2023-07-11	15.200	15.310	15.140	15.260	14.446	236,079
2023-07-10	15.350	15.490	14.970	14.970	14.171	372,720
2023-07-07	15.200	15.285	15.000	15.230	14.417	379,709
2023-07-06	15.330	15.740	15.100	15.460	14.635	525,972
2023-07-05	15.880	15.880	15.670	15.700	14.862	427,871
2023-07-04	15.800	15.940	15.720	15.840	14.995	393,569
2023-07-03	15.810	15.870	15.700	15.760	14.919	303,701
2023-06-30	15.540	15.770	15.430	15.750	14.910	432,919
2023-06-29	15.250	15.600	15.250	15.600	14.768	686,567

← NewerPage 14 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.