Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.820	15.080	14.780	14.810	14.454	192,145
2025-08-13	14.850	14.900	14.705	14.770	14.415	238,505
2025-08-12	14.510	14.665	14.340	14.620	14.269	289,699
2025-08-11	14.680	14.720	14.540	14.570	14.220	187,312
2025-08-08	14.720	14.860	14.660	14.710	14.357	160,207
2025-08-07	14.810	14.895	14.680	14.770	14.415	233,891
2025-08-06	14.740	14.920	14.710	14.910	14.552	195,977
2025-08-05	14.780	14.850	14.610	14.760	14.405	261,006
2025-08-04	15.010	15.040	14.640	14.700	14.347	259,734
2025-08-01	15.100	15.230	15.010	15.170	14.806	282,547
2025-07-31	15.740	16.030	15.050	15.240	14.874	468,376
2025-07-30	16.220	16.420	16.080	16.090	15.703	213,567
2025-07-29	16.240	16.295	16.000	16.200	15.811	174,695
2025-07-28	16.380	16.380	16.130	16.190	15.801	185,853
2025-07-25	16.330	16.360	15.010	16.120	15.733	138,224
2025-07-24	16.520	16.730	16.310	16.340	15.947	220,687
2025-07-23	16.440	16.770	16.440	16.490	16.094	523,238
2025-07-22	16.420	16.520	16.300	16.350	15.957	210,784
2025-07-21	16.460	16.535	16.150	16.400	16.006	112,715
2025-07-18	16.600	16.720	16.290	16.600	16.201	216,168
2025-07-17	16.580	16.630	16.150	16.470	16.074	190,783
2025-07-16	16.510	16.540	16.060	16.400	16.006	120,473
2025-07-15	16.810	16.930	16.570	16.720	16.318	123,535
2025-07-14	16.720	16.800	16.400	16.680	16.279	147,425
2025-07-11	16.750	17.150	16.480	16.730	16.328	205,886
2025-07-10	16.410	16.670	16.370	16.570	16.172	227,745
2025-07-09	16.370	16.490	16.230	16.410	16.016	167,260
2025-07-08	15.980	16.400	15.000	16.370	15.977	290,608
2025-07-07	16.150	16.200	15.100	16.170	15.782	304,407
2025-07-04	16.150	16.150	15.980	16.060	15.674	224,999
2025-07-03	15.770	16.320	15.500	16.150	15.762	314,111
2025-07-02	15.290	16.000	15.070	15.840	15.459	409,490
2025-07-01	15.380	15.510	15.260	15.340	14.971	242,489
2025-06-30	15.470	15.540	15.315	15.340	14.971	305,828
2025-06-27	15.480	15.650	15.240	15.270	14.903	253,056
2025-06-26	15.240	15.410	14.810	15.360	14.991	154,584
2025-06-25	15.370	15.435	14.950	15.210	14.845	122,556
2025-06-24	15.480	15.480	15.210	15.290	14.923	224,020
2025-06-23	15.150	15.240	14.890	15.090	14.727	141,907
2025-06-20	15.420	15.470	15.130	15.210	14.845	545,650
2025-06-19	15.500	15.520	15.320	15.450	15.079	227,232
2025-06-18	15.670	15.670	15.420	15.460	15.089	136,177
2025-06-17	15.450	15.670	15.440	15.610	15.235	252,004
2025-06-16	15.590	15.650	15.420	15.460	15.089	227,521
2025-06-13	15.380	15.420	15.130	15.350	14.981	217,798
2025-06-12	15.340	15.490	15.220	15.380	15.010	275,090
2025-06-11	15.480	15.500	15.310	15.380	15.010	228,649
2025-06-10	15.570	15.760	15.290	15.370	15.001	292,694
2025-06-06	15.800	15.870	15.350	15.570	15.196	169,417
2025-06-05	15.530	15.710	15.350	15.700	15.323	181,784
2025-06-04	15.540	15.780	15.480	15.600	15.225	392,267
2025-06-03	15.370	15.530	15.310	15.380	15.010	378,196
2025-06-02	15.290	15.460	15.050	15.090	14.727	283,571
2025-05-30	15.150	15.230	14.990	15.140	14.776	599,878
2025-05-29	15.280	15.320	15.050	15.180	14.815	221,616
2025-05-28	15.170	15.360	15.030	15.220	14.854	236,622
2025-05-27	15.190	15.190	14.950	15.080	14.718	275,835
2025-05-26	15.110	15.170	14.860	14.930	14.571	175,907
2025-05-23	15.500	15.500	15.090	15.110	14.747	195,516
2025-05-22	15.230	15.440	15.110	15.400	15.030	278,738

← NewerPage 6 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.