Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.500	15.500	15.270	15.420	15.050	340,173
2025-05-20	15.350	15.500	15.335	15.420	15.050	247,842
2025-05-19	15.600	15.600	15.265	15.280	14.913	225,901
2025-05-16	15.650	15.710	15.445	15.690	15.313	384,159
2025-05-15	15.480	15.560	15.400	15.480	15.108	404,595
2025-05-14	15.430	15.490	14.900	15.430	15.059	1,169,858
2025-05-13	15.430	15.620	15.360	15.430	15.059	381,119
2025-05-12	15.450	15.470	15.150	15.340	14.971	273,884
2025-05-09	15.370	15.490	15.320	15.420	15.050	275,493
2025-05-08	15.080	15.365	14.880	15.270	14.903	575,254
2025-05-07	14.830	15.070	14.760	15.070	14.708	432,343
2025-05-06	14.780	14.960	14.740	14.830	14.474	295,760
2025-05-05	15.090	15.090	14.700	14.780	14.425	216,195
2025-05-02	14.500	14.850	14.450	14.850	14.493	237,018
2025-05-01	14.480	14.780	14.435	14.700	14.347	350,861
2025-04-30	14.570	14.620	14.320	14.620	14.269	284,626
2025-04-29	14.350	14.580	14.220	14.440	14.093	295,796
2025-04-28	14.080	14.290	14.000	14.080	13.742	303,962
2025-04-24	14.340	14.410	14.080	14.120	13.781	292,835
2025-04-23	14.300	14.360	14.080	14.140	13.800	323,273
2025-04-22	14.000	14.010	13.790	13.940	13.605	344,698
2025-04-17	13.820	14.050	13.780	14.010	13.673	294,398
2025-04-16	13.810	13.960	13.700	13.750	13.420	266,171
2025-04-15	13.770	13.910	13.680	13.880	13.547	464,182
2025-04-14	13.510	13.720	13.490	13.670	13.342	243,731
2025-04-11	13.280	13.535	13.250	13.440	13.117	556,526
2025-04-10	13.880	14.030	13.430	13.580	13.254	407,181
2025-04-09	12.360	12.705	12.260	12.510	12.209	764,492
2025-04-08	12.630	13.100	12.620	12.790	12.483	475,829
2025-04-07	12.360	12.680	12.360	12.610	12.307	707,274
2025-04-04	13.490	13.590	13.000	13.210	12.893	815,239
2025-04-03	14.270	14.510	14.270	14.430	14.083	203,839
2025-04-02	14.770	15.130	14.610	14.620	14.269	218,917
2025-04-01	14.830	15.140	14.640	15.050	14.688	459,474
2025-03-31	14.990	15.050	14.590	14.630	14.279	354,194
2025-03-28	15.120	15.250	14.920	15.220	14.854	355,994
2025-03-27	14.990	15.300	14.810	15.170	14.806	384,476
2025-03-26	15.530	15.670	15.130	15.130	14.766	620,639
2025-03-25	15.750	15.750	15.430	15.450	15.079	296,135
2025-03-24	15.290	15.450	14.950	15.450	15.079	231,271
2025-03-21	15.270	15.460	15.010	15.420	15.050	1,554,015
2025-03-20	15.780	15.800	15.180	15.350	14.981	648,558
2025-03-19	15.400	15.590	15.220	15.310	14.942	546,876
2025-03-18	15.350	15.600	15.270	15.450	15.079	450,925
2025-03-17	14.730	15.450	14.710	15.300	14.932	880,554
2025-03-14	13.880	14.650	13.880	14.640	14.288	781,457
2025-03-13	13.940	14.040	13.550	13.800	13.468	459,342
2025-03-12	13.800	13.940	13.660	13.810	13.478	370,806
2025-03-11	13.830	13.920	13.590	13.870	13.537	424,129
2025-03-10	14.010	14.270	13.950	14.090	13.751	331,857
2025-03-07	13.710	14.160	13.710	14.020	13.683	272,516
2025-03-06	14.090	14.290	14.010	14.090	13.751	364,502
2025-03-05	14.090	14.300	14.000	14.080	13.742	417,902
2025-03-04	14.780	14.780	14.240	14.310	13.966	459,476
2025-03-03	14.500	14.720	14.370	14.540	14.093	375,774
2025-02-28	14.650	14.730	14.500	14.520	14.074	706,728
2025-02-27	14.270	14.800	14.140	14.720	14.268	625,542
2025-02-26	14.390	14.410	13.980	14.200	13.764	386,680
2025-02-25	14.450	14.450	14.070	14.270	13.831	590,092
2025-02-24	13.990	14.450	13.890	14.060	13.628	515,730

← NewerPage 7 of 22 · 1,268 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.