Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.070	26.730	24.510	26.070	25.853	357,055
2026-07-23	26.740	27.140	26.210	26.300	26.081	672,296
2026-07-22	25.810	26.850	25.810	26.200	25.982	620,893
2026-07-21	25.270	25.620	24.795	25.620	25.407	643,887
2026-07-20	25.050	25.450	25.050	25.120	24.911	611,001
2026-07-17	25.700	26.055	24.700	24.700	24.495	849,459
2026-07-16	26.130	26.440	25.580	25.830	25.615	552,939
2026-07-15	25.700	26.250	25.150	26.210	25.992	448,332
2026-07-14	25.030	25.620	25.030	25.570	25.357	385,934
2026-07-13	25.460	25.730	25.140	25.280	25.070	415,999
2026-07-10	25.070	25.470	24.530	25.470	25.258	461,789
2026-07-09	24.920	25.340	24.910	25.070	24.862	501,786
2026-07-08	24.750	25.580	24.550	25.390	25.179	718,692
2026-07-07	24.930	25.270	24.640	24.810	24.604	819,929
2026-07-06	25.200	25.200	24.770	24.960	24.753	698,175
2026-07-03	25.240	25.750	24.680	25.320	25.110	698,584
2026-07-02	25.950	26.230	24.630	25.100	24.891	1,417,352
2026-07-01	27.500	27.500	25.650	26.000	25.784	1,152,118
2026-06-30	27.740	28.200	27.240	27.560	27.331	728,769
2026-06-29	28.000	28.430	27.720	28.000	27.767	669,569
2026-06-26	28.040	28.550	27.720	28.210	27.976	773,289
2026-06-25	28.570	28.770	27.920	28.040	27.807	842,118
2026-06-24	27.340	28.205	27.110	28.120	27.886	1,485,019
2026-06-23	29.160	29.160	27.400	27.560	27.331	1,063,128
2026-06-22	29.120	29.540	28.930	29.150	28.908	768,858
2026-06-19	29.990	30.110	28.810	29.200	28.957	1,744,513
2026-06-18	29.780	30.490	29.170	29.990	29.741	1,294,216
2026-06-17	31.810	31.810	28.800	29.960	29.711	2,055,628
2026-06-16	29.400	29.820	29.280	29.440	29.195	494,353
2026-06-15	29.270	29.860	29.180	29.810	29.562	834,623
2026-06-12	28.920	29.500	28.060	29.120	28.878	915,904
2026-06-11	27.730	28.370	27.360	27.950	27.718	1,002,201
2026-06-10	28.660	28.750	27.805	28.010	27.777	1,384,237
2026-06-09	27.150	28.110	26.610	28.110	27.876	1,383,345
2026-06-05	28.420	28.420	26.890	27.500	27.271	1,338,568
2026-06-04	28.270	28.420	27.590	27.890	27.658	951,039
2026-06-03	27.730	30.360	27.430	28.390	28.154	1,167,681
2026-06-02	26.820	27.400	26.630	27.150	26.924	926,000
2026-06-01	26.830	27.500	26.830	27.380	27.152	1,014,855
2026-05-29	26.470	27.080	26.410	26.820	26.597	1,766,195
2026-05-28	25.310	26.170	25.310	25.890	25.675	1,096,204
2026-05-27	24.500	25.290	24.400	25.070	24.862	1,643,802
2026-05-26	24.090	25.090	24.070	24.400	24.197	814,449
2026-05-25	23.500	24.410	23.270	24.120	23.920	657,515
2026-05-22	23.210	23.540	23.050	23.230	23.037	945,776
2026-05-21	22.560	23.260	22.410	22.970	22.779	562,763
2026-05-20	22.220	22.525	22.100	22.140	21.956	384,105
2026-05-19	22.260	22.470	21.990	22.410	22.224	327,848
2026-05-18	22.350	22.740	22.000	22.030	21.847	395,515
2026-05-15	22.650	23.050	22.200	22.480	22.293	780,718
2026-05-14	21.750	22.590	21.680	22.430	22.244	745,699
2026-05-13	22.160	22.290	21.630	22.000	21.817	757,545
2026-05-12	22.330	22.710	21.800	22.280	22.095	1,065,796
2026-05-11	21.280	22.110	21.280	22.110	21.926	953,959
2026-05-08	21.400	21.730	21.040	21.650	21.470	697,461
2026-05-07	21.350	21.890	21.190	21.890	21.708	863,525
2026-05-06	20.600	21.410	20.020	21.390	21.212	967,461
2026-05-05	20.840	20.920	19.320	20.280	20.111	1,170,815
2026-05-04	21.200	21.690	21.010	21.120	20.944	411,667
2026-05-01	21.280	21.670	20.750	21.300	21.123	418,060

← NewerPage 2 of 5 · 253 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.