Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	20.670	20.670	20.040	20.420	20.121	384,523
2026-02-03	20.240	20.430	20.000	20.360	20.062	764,768
2026-02-02	19.930	20.190	19.250	19.890	19.599	587,375
2026-01-30	20.800	20.800	20.200	20.280	19.983	1,068,464
2026-01-29	20.700	20.760	20.240	20.490	20.190	646,066
2026-01-28	20.610	20.840	20.460	20.710	20.407	608,145
2026-01-27	19.830	20.730	19.740	20.610	20.309	1,024,584
2026-01-23	20.200	20.520	20.010	20.140	19.846	681,318
2026-01-22	20.450	20.510	20.260	20.380	20.082	829,116
2026-01-21	20.210	20.270	19.870	20.230	19.934	706,244
2026-01-20	20.000	20.630	19.980	20.160	19.865	659,657
2026-01-19	20.150	20.340	19.850	20.060	19.767	712,650
2026-01-16	19.830	20.070	19.580	20.070	19.777	2,219,076
2026-01-15	19.360	19.720	19.250	19.720	19.432	676,827
2026-01-14	19.460	19.800	19.150	19.420	19.136	516,598
2026-01-13	19.230	19.570	19.020	19.380	19.097	1,085,978
2026-01-12	19.090	19.330	18.810	19.220	18.939	1,113,761
2026-01-09	18.620	18.890	18.550	18.740	18.466	557,484
2026-01-08	18.900	18.940	18.450	18.540	18.269	331,690
2026-01-07	18.270	19.040	18.220	18.950	18.673	1,068,440
2026-01-06	18.200	18.345	18.130	18.270	18.003	823,999
2026-01-05	18.190	18.320	18.120	18.180	17.914	255,956
2026-01-02	17.980	18.390	17.980	18.220	17.954	199,495
2025-12-31	18.170	18.430	17.950	17.990	17.727	225,306
2025-12-30	17.900	18.310	17.900	18.170	17.904	326,991
2025-12-29	18.080	18.080	17.950	18.010	17.747	290,570
2025-12-24	17.880	18.050	17.880	18.010	17.747	171,430
2025-12-23	18.300	18.440	17.940	18.040	17.776	268,950
2025-12-22	18.010	18.440	18.010	18.200	17.934	511,352
2025-12-19	18.000	18.440	17.810	18.010	17.747	854,634
2025-12-18	18.050	18.200	17.795	17.940	17.678	691,257
2025-12-17	17.890	18.120	17.800	17.950	17.688	682,731
2025-12-16	18.120	18.320	17.670	17.880	17.619	778,514
2025-12-15	18.150	18.440	18.000	18.000	17.737	609,612
2025-12-12	17.350	18.270	17.350	18.260	17.993	1,030,927
2025-12-11	18.010	18.490	17.585	17.830	17.569	641,173
2025-12-10	17.800	17.930	17.510	17.680	17.422	956,296
2025-12-09	17.500	17.780	17.230	17.770	17.510	965,999
2025-12-08	17.690	17.860	17.500	17.650	17.392	409,405
2025-12-05	17.380	18.110	17.180	17.820	17.559	3,938,534
2025-12-04	17.390	17.420	16.940	17.200	16.949	450,144
2025-12-03	17.160	17.390	16.990	17.370	17.116	600,229
2025-12-02	16.920	17.350	16.710	17.290	17.037	722,628
2025-12-01	17.110	17.320	16.980	17.070	16.820	754,967
2025-11-28	16.970	17.100	16.790	17.100	16.850	470,167
2025-11-27	16.700	17.050	16.700	16.950	16.702	349,090
2025-11-26	16.400	17.120	16.310	16.880	16.633	779,507
2025-11-25	16.300	16.420	16.010	16.250	16.012	417,652
2025-11-24	15.580	16.330	15.580	16.290	16.052	649,563
2025-11-21	14.720	15.460	14.720	15.080	14.860	443,500
2025-11-20	15.070	15.105	14.620	14.980	14.761	728,826
2025-11-19	15.000	15.300	15.000	15.080	14.860	354,353
2025-11-18	15.260	15.480	15.060	15.130	14.909	453,676
2025-11-17	15.400	15.610	15.400	15.530	15.303	603,979
2025-11-14	15.650	15.790	15.520	15.590	15.362	645,896
2025-11-13	15.640	15.950	15.540	15.730	15.500	1,885,655
2025-11-12	16.020	16.020	15.640	15.640	15.411	395,106
2025-11-11	16.300	16.300	15.840	15.880	15.648	406,229
2025-11-10	16.170	16.270	16.030	16.150	15.914	783,015
2025-11-07	15.910	16.250	15.730	16.090	15.855	434,897

← NewerPage 4 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.