Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	21.280	21.670	20.750	21.300	21.123	418,060
2026-04-30	20.660	21.280	20.360	20.680	20.508	764,809
2026-04-29	20.360	20.920	20.280	20.710	20.538	884,679
2026-04-28	20.410	20.920	20.170	20.480	20.310	835,723
2026-04-27	20.400	20.750	20.040	20.550	20.379	210,177
2026-04-24	20.610	20.910	20.270	20.450	20.280	600,100
2026-04-23	20.560	20.740	20.220	20.440	20.270	1,022,875
2026-04-22	20.810	21.220	20.570	20.700	20.528	787,871
2026-04-21	19.920	20.860	19.910	20.590	20.419	622,747
2026-04-20	19.460	20.050	19.460	20.050	19.883	527,474
2026-04-17	19.780	20.240	19.510	19.550	19.388	557,047
2026-04-16	20.350	20.470	19.840	20.110	19.943	468,648
2026-04-15	20.800	20.940	20.030	20.170	20.002	718,580
2026-04-14	20.810	21.160	20.520	20.640	20.468	739,638
2026-04-13	20.100	20.360	19.970	20.320	20.151	422,446
2026-04-10	20.610	21.000	20.180	20.480	20.310	733,401
2026-04-09	19.330	20.760	19.330	20.450	20.280	998,481
2026-04-08	19.170	19.900	18.580	19.870	19.705	1,769,769
2026-04-07	18.930	19.120	18.330	18.440	18.287	4,108,897
2026-04-02	19.160	19.470	18.400	18.400	18.247	886,823
2026-04-01	18.420	18.940	18.330	18.940	18.783	2,033,310
2026-03-31	18.930	19.030	17.780	17.900	17.751	2,892,489
2026-03-30	19.150	19.490	18.910	19.350	19.189	1,211,772
2026-03-27	19.780	20.570	19.110	19.750	19.586	922,034
2026-03-26	20.700	21.500	20.400	20.400	20.230	882,653
2026-03-25	21.070	21.760	20.520	21.080	20.905	603,511
2026-03-24	21.430	21.430	20.200	20.450	20.280	559,499
2026-03-23	19.420	20.230	18.930	20.230	20.062	588,631
2026-03-20	20.570	20.770	18.530	20.360	20.191	1,130,764
2026-03-19	21.930	21.930	20.660	21.220	21.044	2,296,457
2026-03-18	21.990	21.990	20.170	20.680	20.508	1,794,841
2026-03-17	18.690	19.090	18.630	18.820	18.664	523,779
2026-03-16	18.160	18.910	18.020	18.620	18.465	829,078
2026-03-13	17.910	18.390	17.500	18.360	18.207	472,625
2026-03-12	18.370	18.685	18.110	18.130	17.979	700,569
2026-03-11	18.200	19.410	18.140	18.490	18.336	903,193
2026-03-10	18.520	19.380	18.080	18.200	18.049	697,966
2026-03-09	18.710	18.950	16.810	18.220	18.069	910,003
2026-03-06	20.000	20.200	19.580	19.630	19.467	570,230
2026-03-05	20.400	20.750	20.060	20.500	20.330	1,028,674
2026-03-04	20.610	21.130	20.225	20.340	20.171	1,017,239
2026-03-03	21.800	21.960	21.150	21.270	21.093	649,622
2026-03-02	21.900	22.000	21.510	22.000	21.678	620,622
2026-02-27	22.270	22.270	21.570	21.960	21.639	793,355
2026-02-26	22.590	22.700	22.020	22.200	21.875	520,549
2026-02-25	22.650	22.690	22.150	22.660	22.329	555,946
2026-02-24	22.220	22.660	21.800	22.360	22.033	898,165
2026-02-23	21.880	22.200	21.760	22.130	21.806	793,671
2026-02-20	21.820	21.980	21.590	21.700	21.383	1,138,916
2026-02-19	22.240	22.310	21.380	21.770	21.452	1,384,351
2026-02-18	21.210	21.770	20.850	21.680	21.363	1,429,479
2026-02-17	21.720	21.720	19.820	20.420	20.121	1,545,477
2026-02-16	21.150	21.400	20.780	21.280	20.969	1,081,300
2026-02-13	21.130	21.770	20.800	21.120	20.811	1,114,749
2026-02-12	21.580	21.910	21.280	21.500	21.186	993,985
2026-02-11	21.370	21.390	21.090	21.310	20.998	686,182
2026-02-10	21.800	21.800	21.050	21.120	20.811	1,803,133
2026-02-09	19.600	20.790	19.510	20.620	20.319	1,533,280
2026-02-06	19.660	19.760	19.390	19.490	19.205	1,032,769
2026-02-05	20.470	20.490	20.090	20.100	19.806	809,224

← NewerPage 3 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.