Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	13.220	13.570	13.180	13.570	12.734	585,313
2023-01-03	13.080	13.190	12.870	13.040	12.237	305,054
2022-12-30	13.040	13.200	13.040	13.090	12.284	285,865
2022-12-29	13.110	13.140	12.960	13.020	12.218	274,930
2022-12-28	13.040	13.200	13.040	13.150	12.340	192,680
2022-12-23	12.810	13.170	12.810	13.120	12.312	300,534
2022-12-22	13.470	13.500	13.220	13.230	12.415	399,764
2022-12-21	13.250	13.380	12.940	13.290	12.472	307,129
2022-12-20	13.140	13.210	12.980	12.980	12.181	401,995
2022-12-19	13.050	13.310	13.050	13.210	12.396	248,156
2022-12-16	13.140	13.280	12.670	13.100	12.293	612,733
2022-12-15	13.450	13.660	13.200	13.380	12.556	967,017
2022-12-14	13.560	13.850	13.510	13.670	12.828	1,343,219
2022-12-13	13.740	13.950	13.525	13.760	12.913	590,881
2022-12-12	13.650	13.670	13.500	13.550	12.716	541,515
2022-12-09	13.800	13.860	13.520	13.750	12.903	480,671
2022-12-08	13.700	13.780	13.510	13.560	12.725	647,386
2022-12-07	13.700	13.900	13.600	13.810	12.960	725,819
2022-12-06	13.520	13.850	13.440	13.620	12.781	705,574
2022-12-05	13.700	13.750	13.440	13.550	12.716	475,857
2022-12-02	13.530	13.590	13.380	13.520	12.687	523,304
2022-12-01	13.250	13.530	13.200	13.500	12.669	512,104
2022-11-30	12.850	13.110	12.840	12.990	12.190	796,191
2022-11-29	12.890	13.010	12.690	12.910	12.115	583,220
2022-11-28	12.770	12.900	12.590	12.710	11.927	687,319
2022-11-25	12.770	12.880	12.580	12.620	11.843	414,192
2022-11-24	12.570	12.890	12.360	12.790	12.002	493,085
2022-11-23	13.020	13.110	12.460	12.460	11.693	797,557
2022-11-22	12.300	12.810	12.220	12.730	11.946	776,020
2022-11-21	12.470	12.470	12.100	12.260	11.505	722,713
2022-11-18	12.580	12.680	12.340	12.400	11.636	419,357
2022-11-17	12.600	12.600	12.230	12.430	11.665	736,249
2022-11-16	12.760	12.920	12.610	12.630	11.852	633,920
2022-11-15	13.230	13.410	12.770	12.820	12.031	1,144,992
2022-11-14	12.520	13.350	12.520	13.220	12.406	1,260,897
2022-11-11	12.150	12.420	11.970	12.370	11.608	1,064,389
2022-11-10	11.740	11.880	11.560	11.610	10.895	925,319
2022-11-09	11.250	12.190	11.160	12.130	11.383	1,506,441
2022-11-08	11.390	11.730	10.970	11.550	10.839	3,226,685
2022-11-07	12.380	12.790	12.260	12.790	12.002	956,044
2022-11-04	12.300	12.530	12.170	12.170	11.421	1,027,540
2022-11-03	12.260	12.470	12.205	12.330	11.571	454,501
2022-11-02	12.630	12.830	12.580	12.760	11.974	771,566
2022-11-01	12.280	12.570	12.250	12.560	11.787	362,371
2022-10-31	12.500	12.510	12.080	12.220	11.467	773,704
2022-10-28	12.490	12.630	12.220	12.260	11.505	629,862
2022-10-27	12.940	12.940	12.710	12.760	11.974	633,926
2022-10-26	12.410	12.720	12.380	12.660	11.880	433,260
2022-10-25	12.670	12.670	12.020	12.240	11.486	1,315,470
2022-10-24	13.000	13.050	12.690	12.770	11.984	689,232
2022-10-21	12.540	12.720	12.480	12.520	11.749	655,334
2022-10-20	12.800	12.870	12.520	12.580	11.805	884,998
2022-10-19	13.080	13.120	12.915	12.980	12.181	282,291
2022-10-18	13.040	13.210	12.900	13.020	12.218	512,788
2022-10-17	12.840	12.990	12.690	12.900	12.106	537,667
2022-10-14	13.130	13.210	12.990	13.110	12.303	343,483
2022-10-13	12.860	12.980	12.710	12.800	12.012	520,014
2022-10-12	12.760	12.980	12.760	12.800	12.012	612,298
2022-10-11	13.100	13.190	12.940	12.980	12.181	877,871
2022-10-10	12.690	13.120	12.630	13.100	12.293	858,401

← NewerPage 17 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.