Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.630	13.935	13.620	13.800	12.460	810,178
2022-07-14	13.770	14.210	13.720	14.090	12.721	963,845
2022-07-13	13.850	14.030	13.600	13.730	12.396	1,270,367
2022-07-12	13.550	14.080	13.410	13.620	12.297	548,739
2022-07-11	14.000	14.110	13.780	13.850	12.505	575,950
2022-07-08	13.950	14.290	13.910	14.120	12.749	696,175
2022-07-07	13.580	13.820	13.350	13.600	12.279	1,151,468
2022-07-06	13.740	13.830	13.360	13.370	12.071	1,479,111
2022-07-05	14.000	14.140	13.750	13.870	12.523	837,462
2022-07-04	14.000	14.110	13.880	14.000	12.640	737,405
2022-07-01	13.700	14.030	13.660	13.740	12.405	869,816
2022-06-30	13.900	14.050	13.710	13.710	12.378	1,366,002
2022-06-29	14.020	14.200	13.820	14.000	12.640	1,025,478
2022-06-28	14.360	14.450	14.080	14.270	12.884	1,367,335
2022-06-27	13.840	14.250	13.840	14.150	12.776	740,445
2022-06-24	13.830	14.610	13.690	13.830	12.487	1,992,966
2022-06-23	13.950	13.950	13.340	13.870	12.523	2,150,774
2022-06-22	14.500	14.670	14.020	14.200	12.821	1,660,912
2022-06-21	14.610	15.000	14.390	14.510	13.101	1,005,649
2022-06-20	14.000	14.550	14.000	14.470	13.065	1,642,708
2022-06-17	14.500	14.710	14.180	14.610	13.191	3,008,493
2022-06-16	16.120	16.330	15.350	15.380	13.886	1,561,810
2022-06-15	16.510	16.580	16.030	16.030	14.473	1,354,957
2022-06-14	15.990	16.610	15.280	16.610	14.997	2,360,496
2022-06-10	18.380	18.380	17.300	17.390	15.701	1,593,863
2022-06-09	18.210	18.590	18.120	18.450	16.658	1,907,898
2022-06-08	18.400	18.480	17.470	18.300	16.523	2,079,275
2022-06-07	17.990	18.220	17.900	18.130	16.369	799,746
2022-06-06	17.980	18.040	17.830	18.000	16.252	538,390
2022-06-03	18.140	18.260	17.940	18.050	16.297	621,865
2022-06-02	17.290	17.890	17.200	17.760	16.035	859,485
2022-06-01	17.640	17.850	17.440	17.630	15.918	668,599
2022-05-31	17.850	18.050	17.570	17.640	15.927	1,385,576
2022-05-30	17.980	18.090	17.555	17.810	16.080	787,195
2022-05-27	17.970	18.490	17.680	17.770	16.044	532,272
2022-05-26	17.880	18.010	17.550	17.550	15.845	709,335
2022-05-25	18.110	18.110	17.660	17.960	16.216	1,077,154
2022-05-24	18.290	18.290	17.690	17.790	16.062	1,291,150
2022-05-23	17.260	17.360	17.020	17.350	15.665	879,123
2022-05-20	17.110	17.420	17.040	17.280	15.602	1,109,343
2022-05-19	17.490	17.490	16.880	17.020	15.367	2,485,473
2022-05-18	18.480	18.540	17.610	17.850	16.116	1,590,202
2022-05-17	18.200	18.670	18.080	18.480	16.685	732,745
2022-05-16	19.160	19.160	18.320	18.320	16.541	825,214
2022-05-13	18.510	18.860	18.180	18.840	17.010	766,394
2022-05-12	18.230	18.580	18.000	18.410	16.622	1,145,184
2022-05-11	18.610	18.640	18.210	18.370	16.586	915,944
2022-05-10	18.140	18.815	17.690	18.620	16.811	1,077,908
2022-05-09	18.700	19.120	18.390	18.520	16.721	842,311
2022-05-06	19.470	19.700	18.920	19.040	17.191	1,318,505
2022-05-05	20.150	20.550	19.870	20.290	18.319	1,186,283
2022-05-04	19.790	19.960	19.220	19.430	17.543	1,126,693
2022-05-03	20.390	20.510	19.540	19.620	17.714	774,557
2022-05-02	20.500	20.700	20.140	20.440	18.455	916,871
2022-04-29	21.130	21.550	20.740	20.770	18.753	935,123
2022-04-28	21.220	21.220	20.750	21.050	19.005	427,592
2022-04-27	20.000	20.650	19.920	20.620	18.617	787,297
2022-04-26	21.030	21.170	19.740	20.210	18.247	1,391,074
2022-04-22	22.000	22.360	21.980	22.330	20.161	595,537
2022-04-21	22.460	22.800	22.310	22.640	20.441	421,306

← NewerPage 19 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.