Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	15.120	15.160	14.990	15.150	14.342	252,772
2023-03-29	15.070	15.140	14.950	15.010	14.209	174,252
2023-03-28	14.860	15.040	14.810	14.990	14.190	385,289
2023-03-27	14.750	14.860	14.660	14.830	14.039	218,162
2023-03-24	14.510	14.680	14.500	14.670	13.887	201,619
2023-03-23	14.800	14.900	14.450	14.590	13.812	362,214
2023-03-22	15.050	15.050	14.770	14.980	14.181	464,030
2023-03-21	14.720	14.800	14.500	14.720	13.935	323,759
2023-03-20	14.610	14.730	14.390	14.490	13.717	251,969
2023-03-17	14.740	14.900	14.670	14.860	14.067	722,014
2023-03-16	14.520	14.820	14.460	14.690	13.906	582,738
2023-03-15	14.990	15.110	14.860	15.030	14.228	372,137
2023-03-14	15.250	15.280	14.850	14.930	14.133	522,226
2023-03-13	15.250	15.570	15.250	15.430	14.607	353,356
2023-03-10	15.630	15.855	15.380	15.440	14.616	327,437
2023-03-09	16.300	16.300	15.940	16.050	15.194	396,686
2023-03-08	15.960	16.200	15.810	16.080	15.222	497,617
2023-03-07	15.320	16.190	15.220	16.160	15.298	798,340
2023-03-06	16.180	16.250	15.610	15.610	14.777	561,827
2023-03-03	16.100	16.250	15.900	16.100	15.109	807,061
2023-03-02	16.210	16.240	15.880	16.020	15.033	574,203
2023-03-01	15.900	16.080	15.850	15.990	15.005	9,868,003
2023-02-28	15.700	15.990	15.620	15.970	14.987	813,555
2023-02-27	15.590	15.780	15.430	15.430	14.480	308,979
2023-02-24	15.660	16.120	15.660	16.000	15.015	547,184
2023-02-23	15.960	16.030	15.715	16.010	15.024	372,600
2023-02-22	15.880	16.160	15.880	15.970	14.987	442,879
2023-02-21	15.800	16.320	15.780	16.090	15.099	807,393
2023-02-20	15.880	16.000	15.590	15.930	14.949	263,287
2023-02-17	15.920	16.030	15.830	16.030	15.043	972,571
2023-02-16	15.760	15.900	15.585	15.900	14.921	599,160
2023-02-15	15.630	15.875	15.490	15.770	14.799	1,601,963
2023-02-14	15.290	15.990	15.130	15.720	14.752	1,657,713
2023-02-13	14.550	14.680	14.285	14.680	13.776	645,881
2023-02-10	14.880	15.170	14.500	14.520	13.626	639,717
2023-02-09	15.380	15.420	14.895	15.000	14.076	666,387
2023-02-08	15.580	15.600	15.330	15.450	14.499	374,713
2023-02-07	15.450	15.480	15.230	15.410	14.461	593,219
2023-02-06	15.630	15.725	15.440	15.530	14.574	473,749
2023-02-03	15.490	15.560	15.380	15.540	14.583	626,372
2023-02-02	15.560	15.590	15.370	15.430	14.480	539,295
2023-02-01	15.420	15.580	15.320	15.410	14.461	385,183
2023-01-31	15.370	15.525	15.260	15.260	14.320	475,495
2023-01-30	15.500	15.560	15.210	15.210	14.273	852,450
2023-01-27	15.690	15.900	15.610	15.640	14.677	658,360
2023-01-25	15.300	15.500	15.240	15.450	14.499	351,245
2023-01-24	14.980	15.330	14.850	15.310	14.367	606,590
2023-01-23	15.050	15.070	14.770	14.840	13.926	281,433
2023-01-20	15.140	15.150	14.900	14.910	13.992	433,239
2023-01-19	14.950	15.000	14.830	15.000	14.076	316,597
2023-01-18	14.740	14.930	14.670	14.860	13.945	315,462
2023-01-17	14.840	14.910	14.720	14.780	13.870	731,573
2023-01-16	14.840	15.030	14.770	14.840	13.926	330,561
2023-01-13	14.870	15.000	14.630	14.720	13.813	483,135
2023-01-12	14.700	14.830	14.550	14.710	13.804	333,030
2023-01-11	14.220	14.630	14.220	14.600	13.701	555,715
2023-01-10	14.130	14.250	14.060	14.130	13.260	203,261
2023-01-09	14.190	14.270	14.015	14.100	13.232	445,604
2023-01-06	13.610	14.060	13.530	14.020	13.157	420,240
2023-01-05	13.600	13.690	13.380	13.520	12.687	368,776

← NewerPage 16 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.