Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.320	15.410	14.900	15.070	13.314	844,466
2022-01-20	15.350	15.730	15.320	15.730	13.897	503,709
2022-01-19	15.350	15.570	15.320	15.400	13.606	387,560
2022-01-18	16.040	16.040	15.480	15.640	13.818	618,599
2022-01-17	15.630	15.790	15.360	15.710	13.879	282,271
2022-01-14	16.030	16.030	15.660	15.690	13.862	442,000
2022-01-13	15.710	15.935	15.630	15.850	14.003	1,059,840
2022-01-12	15.610	15.710	15.380	15.450	13.650	400,116
2022-01-11	15.550	15.710	15.450	15.480	13.676	341,857
2022-01-10	15.830	15.925	15.580	15.740	13.906	529,178
2022-01-07	16.380	16.590	15.650	15.760	13.924	970,942
2022-01-06	16.970	17.140	16.700	16.810	14.851	963,470
2022-01-05	17.310	17.400	16.840	17.000	15.019	855,548
2022-01-04	16.650	16.760	16.350	16.760	14.807	567,403
2021-12-31	16.200	16.220	16.020	16.060	14.189	160,367
2021-12-30	16.330	16.380	16.080	16.140	14.259	229,662
2021-12-29	16.180	16.270	16.090	16.240	14.348	393,063
2021-12-24	16.000	16.030	15.680	15.710	13.879	262,698
2021-12-23	15.770	16.020	15.610	15.840	13.994	419,760
2021-12-22	15.820	15.990	15.720	15.850	14.003	492,864
2021-12-21	15.620	15.870	15.580	15.770	13.932	436,262
2021-12-20	15.700	15.970	15.530	15.770	13.932	552,614
2021-12-17	15.600	15.860	15.530	15.550	13.738	1,070,922
2021-12-16	15.500	15.570	15.040	15.200	13.429	813,673
2021-12-15	15.200	15.550	15.150	15.420	13.623	465,685
2021-12-14	15.340	15.630	15.200	15.340	13.553	614,915
2021-12-13	15.040	15.330	14.910	15.250	13.473	264,147
2021-12-10	15.000	15.150	14.620	14.820	13.093	448,456
2021-12-09	14.950	15.030	14.790	14.830	13.102	259,232
2021-12-08	15.150	15.280	14.930	15.060	13.305	548,421
2021-12-07	15.040	15.220	14.630	15.010	13.261	873,610
2021-12-06	14.570	14.750	14.390	14.660	12.952	1,089,982
2021-12-03	14.650	14.740	14.220	14.380	12.704	382,265
2021-12-02	13.980	14.240	13.930	14.170	12.519	468,262
2021-12-01	14.000	14.330	13.800	14.300	12.634	478,390
2021-11-30	14.400	14.490	14.110	14.150	12.501	732,343
2021-11-29	14.150	14.440	14.140	14.430	12.749	608,682
2021-11-26	15.000	15.050	14.440	14.520	12.828	745,034
2021-11-25	15.020	15.230	14.880	15.050	13.296	807,121
2021-11-24	15.300	15.430	15.110	15.140	13.376	673,422
2021-11-23	15.320	15.580	15.300	15.380	13.588	343,414
2021-11-22	14.890	15.190	14.830	15.070	13.314	261,003
2021-11-19	14.300	14.940	14.300	14.880	13.146	656,961
2021-11-18	14.570	14.630	14.400	14.470	12.784	251,835
2021-11-17	14.460	14.730	14.450	14.620	12.916	340,474
2021-11-16	14.880	14.990	14.690	14.720	13.005	466,107
2021-11-15	15.140	15.280	15.010	15.040	13.288	478,271
2021-11-12	15.190	15.370	14.990	15.100	13.341	640,537
2021-11-11	14.370	15.000	14.370	14.800	13.075	748,114
2021-11-10	14.760	14.770	14.090	14.390	12.713	1,469,731
2021-11-09	14.130	14.580	14.040	14.330	12.660	580,147
2021-11-08	14.150	14.290	14.020	14.070	12.431	734,588
2021-11-05	14.410	14.750	14.200	14.260	12.598	1,488,121
2021-11-04	14.670	14.670	14.260	14.320	12.651	885,349
2021-11-03	14.260	14.700	14.210	14.390	12.713	746,058
2021-11-02	14.590	14.670	14.390	14.430	12.749	543,283
2021-11-01	14.890	14.980	14.630	14.630	12.925	826,534
2021-10-29	14.460	14.590	14.280	14.290	12.625	493,041
2021-10-28	14.720	14.720	14.230	14.470	12.784	849,979
2021-10-27	14.960	15.180	14.640	14.720	13.005	1,024,454

← NewerPage 21 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.