Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	15.350	15.350	15.140	15.310	14.493	424,946
2023-06-27	15.080	15.200	15.020	15.160	14.351	267,274
2023-06-26	14.780	15.080	14.690	14.990	14.190	232,536
2023-06-23	15.000	15.090	14.820	14.840	14.048	148,651
2023-06-22	15.570	15.580	15.050	15.050	14.247	406,455
2023-06-21	15.470	15.550	15.440	15.500	14.673	498,331
2023-06-20	15.280	15.600	15.220	15.550	14.720	284,035
2023-06-19	15.490	15.490	15.200	15.240	14.427	492,180
2023-06-16	15.200	15.450	15.130	15.400	14.578	647,563
2023-06-15	15.200	15.450	15.100	15.210	14.399	617,398
2023-06-14	15.260	15.410	15.130	15.150	14.342	435,819
2023-06-13	14.990	15.140	14.570	15.060	14.257	411,926
2023-06-09	15.090	15.180	14.970	15.030	14.228	209,152
2023-06-08	15.130	15.210	15.030	15.060	14.257	381,220
2023-06-07	15.140	15.150	14.930	14.990	14.190	320,929
2023-06-06	14.910	15.130	14.830	14.940	14.143	522,624
2023-06-05	15.010	15.160	14.920	14.980	14.181	393,726
2023-06-02	14.360	14.810	14.220	14.740	13.954	502,645
2023-06-01	14.100	14.340	13.940	14.220	13.461	454,072
2023-05-31	14.230	14.260	13.990	14.200	13.442	1,181,856
2023-05-30	14.270	14.510	14.270	14.380	13.613	351,013
2023-05-29	14.510	14.610	14.370	14.430	13.660	546,547
2023-05-26	14.180	14.290	14.060	14.280	13.518	692,731
2023-05-25	14.230	14.320	14.050	14.150	13.395	626,816
2023-05-24	14.470	14.690	14.420	14.540	13.764	466,037
2023-05-23	14.980	15.020	14.510	14.510	13.736	651,170
2023-05-22	14.620	14.910	14.530	14.910	14.115	597,106
2023-05-19	14.750	14.750	14.530	14.570	13.793	295,731
2023-05-18	14.650	14.720	14.500	14.670	13.887	424,391
2023-05-17	14.400	14.510	14.310	14.390	13.622	424,427
2023-05-16	14.930	14.990	14.600	14.640	13.859	303,374
2023-05-15	14.670	14.850	14.550	14.840	14.048	347,646
2023-05-12	14.890	14.890	14.650	14.680	13.897	340,405
2023-05-11	14.940	15.000	14.790	14.940	14.143	621,048
2023-05-10	15.250	15.250	14.960	15.050	14.247	522,371
2023-05-09	15.520	15.570	15.270	15.290	14.474	654,832
2023-05-08	15.540	15.600	15.270	15.560	14.730	478,972
2023-05-05	15.140	15.260	14.910	15.240	14.427	253,336
2023-05-04	14.790	15.280	14.720	15.240	14.427	554,102
2023-05-03	14.960	15.010	14.780	14.810	14.020	355,209
2023-05-02	15.600	15.700	15.080	15.110	14.304	427,491
2023-05-01	15.600	15.670	15.320	15.600	14.768	520,967
2023-04-28	15.570	15.700	15.410	15.650	14.815	282,286
2023-04-27	15.650	15.690	15.310	15.350	14.531	344,557
2023-04-26	15.770	15.920	15.310	15.430	14.607	724,907
2023-04-24	16.110	16.150	15.940	16.070	15.213	400,025
2023-04-21	16.560	16.665	16.340	16.340	15.468	451,294
2023-04-20	16.550	16.610	16.360	16.610	15.724	554,841
2023-04-19	16.780	16.810	16.510	16.750	15.856	670,502
2023-04-18	16.600	16.660	16.440	16.530	15.648	521,092
2023-04-17	16.560	16.590	16.320	16.500	15.620	191,984
2023-04-14	16.600	16.600	16.290	16.440	15.563	213,068
2023-04-13	16.380	16.630	16.290	16.490	15.610	487,764
2023-04-12	16.600	17.085	16.390	16.430	15.553	648,242
2023-04-11	15.670	16.010	15.670	15.960	15.109	271,756
2023-04-06	15.570	15.570	15.310	15.450	14.626	852,734
2023-04-05	15.570	15.610	15.210	15.580	14.749	546,992
2023-04-04	15.900	15.900	15.620	15.760	14.919	361,871
2023-04-03	15.690	15.820	15.530	15.700	14.862	332,340
2023-03-31	15.320	15.520	15.250	15.510	14.683	560,931

← NewerPage 15 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.