Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.420	22.620	22.190	22.190	20.035	499,809
2022-04-19	21.900	22.400	21.720	22.280	20.116	638,927
2022-04-14	22.040	22.050	21.680	21.710	19.601	364,057
2022-04-13	21.840	22.030	21.780	21.890	19.764	572,699
2022-04-12	21.880	21.920	21.720	21.850	19.728	375,729
2022-04-11	21.500	21.920	21.500	21.750	19.637	474,971
2022-04-08	21.550	21.770	21.415	21.570	19.475	872,775
2022-04-07	21.140	21.650	21.120	21.120	19.069	416,899
2022-04-06	20.950	21.560	20.910	21.420	19.339	575,363
2022-04-05	21.410	21.740	20.960	21.390	19.312	330,607
2022-04-04	21.660	21.850	21.430	21.680	19.574	392,557
2022-04-01	21.400	21.820	21.260	21.560	19.466	589,092
2022-03-31	21.870	21.960	21.520	21.560	19.466	959,812
2022-03-30	21.670	21.890	21.380	21.550	19.457	1,159,142
2022-03-29	21.260	21.610	20.930	21.500	19.412	587,980
2022-03-28	21.450	21.590	21.280	21.280	19.213	279,475
2022-03-25	21.370	21.680	21.320	21.390	19.312	692,622
2022-03-24	21.110	21.240	20.860	20.950	18.915	413,845
2022-03-23	21.040	21.090	20.780	20.970	18.933	357,555
2022-03-22	21.230	21.300	20.990	21.090	19.042	385,699
2022-03-21	20.700	20.850	20.490	20.760	18.744	507,733
2022-03-18	21.080	21.140	20.290	20.440	18.455	1,061,285
2022-03-17	21.250	21.250	20.790	21.000	18.960	704,464
2022-03-16	20.900	20.980	20.560	20.710	18.698	659,225
2022-03-15	20.550	20.930	20.260	20.850	18.825	817,318
2022-03-14	20.670	21.130	20.620	20.810	18.789	802,211
2022-03-11	20.440	20.530	20.180	20.440	18.455	732,012
2022-03-10	19.380	20.070	19.250	20.000	18.057	857,005
2022-03-09	18.890	19.770	18.835	19.670	17.759	2,644,430
2022-03-08	19.250	19.400	18.920	18.920	17.082	1,030,446
2022-03-07	19.090	19.260	18.690	19.160	17.299	1,263,359
2022-03-04	19.150	19.350	18.700	19.090	16.866	1,071,227
2022-03-03	19.000	19.190	18.700	19.080	16.857	1,108,909
2022-03-02	18.300	18.770	18.210	18.770	16.583	900,534
2022-03-01	18.400	18.590	18.250	18.460	16.309	1,005,830
2022-02-28	18.070	18.210	17.840	18.210	16.088	964,128
2022-02-25	17.390	17.950	17.280	17.880	15.797	685,529
2022-02-24	18.580	18.690	17.670	17.680	15.620	1,170,127
2022-02-23	18.430	18.920	18.415	18.480	16.327	1,047,551
2022-02-22	18.280	18.650	18.180	18.360	16.221	905,746
2022-02-21	18.310	18.720	18.180	18.280	16.150	1,031,578
2022-02-18	17.510	18.420	17.510	18.320	16.185	986,159
2022-02-17	17.670	18.980	17.530	18.130	16.017	1,589,965
2022-02-16	17.310	17.780	17.070	17.600	15.549	1,477,942
2022-02-15	16.010	17.760	15.950	17.040	15.054	2,420,238
2022-02-14	14.980	15.230	14.880	14.990	13.243	474,922
2022-02-11	15.250	15.330	15.000	15.080	13.323	295,589
2022-02-10	15.600	15.760	15.250	15.400	13.606	643,124
2022-02-09	15.500	15.540	15.310	15.510	13.703	501,944
2022-02-08	15.540	15.590	15.010	15.400	13.606	725,225
2022-02-07	15.100	15.270	14.920	15.190	13.420	327,171
2022-02-04	14.900	15.110	14.760	15.100	13.341	292,397
2022-02-03	14.900	14.970	14.630	14.880	13.146	517,107
2022-02-02	14.580	14.870	14.560	14.870	13.137	315,222
2022-02-01	14.200	14.540	14.080	14.300	12.634	352,420
2022-01-31	14.400	14.480	13.960	14.210	12.554	495,516
2022-01-28	14.650	14.650	14.060	14.350	12.678	997,121
2022-01-27	14.730	14.820	14.000	14.150	12.501	802,257
2022-01-25	14.400	14.410	13.960	14.250	12.590	1,050,351
2022-01-24	14.920	14.920	14.620	14.740	13.022	442,900

← NewerPage 20 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.