Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.810	15.970	15.555	15.950	15.717	471,644
2025-11-05	15.650	15.760	15.410	15.660	15.431	277,154
2025-11-04	15.920	15.980	15.620	15.710	15.480	313,752
2025-11-03	16.080	16.160	15.850	15.920	15.687	406,508
2025-10-31	15.920	16.080	15.650	15.960	15.727	694,533
2025-10-30	15.350	16.170	15.350	15.890	15.658	395,989
2025-10-29	15.230	15.870	15.110	15.770	15.539	634,205
2025-10-28	14.490	14.760	14.460	14.560	14.347	240,052
2025-10-27	14.730	14.880	14.305	14.550	14.337	284,422
2025-10-24	14.510	14.750	14.450	14.610	14.396	263,462
2025-10-23	14.230	14.470	14.220	14.470	14.258	222,992
2025-10-22	14.060	14.220	14.060	14.190	13.983	495,851
2025-10-21	14.150	14.320	14.150	14.210	14.002	195,010
2025-10-20	13.840	14.310	13.780	14.060	13.854	918,260
2025-10-17	13.770	13.930	13.650	13.780	13.579	400,053
2025-10-16	13.940	13.960	13.795	13.950	13.746	197,948
2025-10-15	13.990	14.000	13.740	13.950	13.746	261,155
2025-10-14	13.480	13.880	13.250	13.770	13.569	355,132
2025-10-13	13.610	13.610	13.200	13.390	13.194	311,093
2025-10-10	13.620	13.950	13.620	13.730	13.529	404,082
2025-10-09	13.450	13.940	13.440	13.880	13.677	482,283
2025-10-08	13.560	13.590	13.205	13.210	13.017	219,773
2025-10-07	13.310	13.660	13.310	13.540	13.342	880,750
2025-10-06	13.710	13.960	13.710	13.730	13.529	176,144
2025-10-03	13.760	14.060	13.410	13.660	13.460	272,741
2025-10-02	13.340	13.650	13.310	13.600	13.401	174,976
2025-10-01	13.630	13.630	13.265	13.270	13.076	359,444
2025-09-30	13.350	13.430	13.180	13.370	13.175	447,106
2025-09-29	13.720	13.760	13.550	13.620	13.293	272,908
2025-09-26	13.470	13.670	13.070	13.620	13.293	604,530
2025-09-25	13.060	13.590	13.040	13.590	13.264	627,973
2025-09-24	13.480	13.580	13.270	13.340	13.020	687,290
2025-09-23	13.650	13.810	13.520	13.560	13.234	227,224
2025-09-22	14.120	14.180	13.610	13.680	13.351	248,620
2025-09-19	14.080	14.490	14.070	14.140	13.800	4,583,845
2025-09-18	13.900	13.930	13.815	13.910	13.576	412,359
2025-09-17	13.930	14.160	13.700	13.960	13.625	291,164
2025-09-16	13.870	13.950	13.810	13.810	13.478	226,270
2025-09-15	13.690	13.830	13.630	13.780	13.449	143,256
2025-09-12	13.490	13.830	13.430	13.830	13.498	434,159
2025-09-11	13.600	13.640	13.290	13.530	13.205	296,626
2025-09-10	13.640	13.740	13.560	13.700	13.371	234,232
2025-09-09	13.650	13.770	13.640	13.760	13.429	140,805
2025-09-08	13.260	13.940	13.200	13.730	13.400	332,730
2025-09-05	14.060	14.140	13.870	13.950	13.615	192,890
2025-09-04	14.060	14.080	13.965	14.010	13.673	173,095
2025-09-03	13.910	14.100	13.880	13.920	13.586	292,028
2025-09-02	14.210	14.400	13.980	14.050	13.712	220,954
2025-09-01	14.230	14.530	14.060	14.140	13.800	139,294
2025-08-29	14.330	14.415	14.150	14.230	13.888	312,022
2025-08-28	14.500	14.610	14.300	14.300	13.956	188,116
2025-08-27	14.500	14.590	14.280	14.410	14.064	265,097
2025-08-26	14.380	14.530	14.090	14.330	13.986	486,862
2025-08-25	14.000	14.690	13.930	14.580	14.230	368,142
2025-08-22	14.230	14.340	13.925	13.930	13.595	312,192
2025-08-21	14.220	14.490	14.035	14.070	13.732	513,108
2025-08-20	14.550	14.560	14.150	14.280	13.937	370,177
2025-08-19	15.000	15.320	14.300	14.430	14.083	408,170
2025-08-18	14.860	15.360	14.860	15.300	14.932	313,064
2025-08-15	14.880	15.090	14.800	15.050	14.688	163,228

← NewerPage 5 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.