Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	12.690	13.120	12.630	13.100	12.293	858,401
2022-10-07	13.020	13.100	12.780	12.820	12.031	514,033
2022-10-06	12.960	13.400	12.920	13.200	12.387	816,042
2022-10-05	13.500	13.500	12.860	13.000	12.199	1,467,760
2022-10-04	13.210	13.470	12.990	13.470	12.640	842,478
2022-10-03	13.130	13.310	12.960	13.200	11.918	639,238
2022-09-30	13.560	13.660	13.330	13.380	12.080	765,373
2022-09-29	13.880	13.900	13.530	13.590	12.270	653,450
2022-09-28	13.710	13.910	13.410	13.470	12.162	744,047
2022-09-27	13.700	13.910	13.630	13.730	12.396	819,652
2022-09-26	13.480	13.710	13.390	13.580	12.261	582,971
2022-09-23	14.030	14.120	13.860	14.010	12.649	444,680
2022-09-21	14.240	14.420	14.240	14.320	12.929	373,149
2022-09-20	14.560	14.770	14.500	14.570	13.155	585,177
2022-09-19	14.030	14.350	13.850	14.250	12.866	735,290
2022-09-16	13.930	14.140	13.860	14.030	12.667	1,759,478
2022-09-15	14.210	14.480	14.020	14.050	12.685	1,415,437
2022-09-14	14.290	14.670	14.220	14.450	13.046	1,004,931
2022-09-13	14.800	15.120	14.670	14.980	13.525	915,485
2022-09-12	15.170	15.490	14.480	14.600	13.182	1,523,292
2022-09-09	14.800	15.060	14.760	15.020	13.561	913,536
2022-09-08	14.780	14.820	14.600	14.750	13.317	458,743
2022-09-07	14.720	14.750	14.480	14.600	13.182	424,204
2022-09-06	14.870	15.060	14.690	14.820	13.381	471,319
2022-09-05	14.740	14.940	14.570	14.930	13.480	476,437
2022-09-02	15.010	15.110	14.620	14.620	13.200	411,473
2022-09-01	15.160	15.310	14.950	15.060	13.597	730,872
2022-08-31	15.310	15.605	15.120	15.390	13.895	994,559
2022-08-30	15.780	15.850	15.510	15.640	14.121	908,779
2022-08-29	15.500	15.525	15.170	15.410	13.913	746,461
2022-08-26	15.800	16.035	15.680	16.000	14.446	505,402
2022-08-25	15.470	15.650	15.235	15.650	14.130	505,929
2022-08-24	15.500	15.570	15.330	15.410	13.913	525,417
2022-08-23	15.180	15.500	15.110	15.320	13.832	542,064
2022-08-22	15.620	15.660	15.350	15.380	13.886	727,239
2022-08-19	15.540	16.100	15.540	16.040	14.482	802,828
2022-08-18	15.160	15.650	15.080	15.470	13.967	802,053
2022-08-17	15.110	15.620	14.680	15.420	13.922	906,820
2022-08-16	15.050	15.380	14.510	15.200	13.724	1,345,499
2022-08-15	15.330	15.770	15.260	15.710	14.184	651,457
2022-08-12	15.290	15.440	15.000	15.090	13.624	565,116
2022-08-11	15.420	15.670	15.240	15.240	13.760	850,156
2022-08-10	15.160	15.385	15.160	15.240	13.760	391,066
2022-08-09	15.570	15.620	15.260	15.410	13.913	676,635
2022-08-08	15.100	15.460	15.040	15.410	13.913	535,852
2022-08-05	15.040	15.410	14.910	15.080	13.615	442,652
2022-08-04	14.820	14.870	14.620	14.620	13.200	415,811
2022-08-03	14.700	14.865	14.500	14.720	13.290	590,286
2022-08-02	14.780	14.900	14.600	14.820	13.381	596,811
2022-08-01	15.050	15.300	14.970	15.160	13.688	370,511
2022-07-29	14.930	15.050	14.550	14.690	13.263	668,888
2022-07-28	14.580	14.870	14.410	14.830	13.390	458,847
2022-07-27	14.300	14.370	14.220	14.300	12.911	359,391
2022-07-26	14.420	14.520	14.315	14.380	12.983	246,894
2022-07-25	14.280	14.310	14.030	14.210	12.830	677,825
2022-07-22	14.430	14.480	14.120	14.320	12.929	667,615
2022-07-21	14.940	15.000	14.280	14.400	13.001	782,193
2022-07-20	14.590	15.060	14.480	15.060	13.597	792,076
2022-07-19	14.420	14.500	14.040	14.180	12.803	713,719
2022-07-18	14.330	14.560	14.150	14.340	12.947	635,406

← NewerPage 18 of 22 · 1,266 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.