Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.030	14.070	13.910	14.000	13.570	291,457
2025-02-20	13.840	14.040	13.710	14.030	13.599	303,862
2025-02-19	14.090	14.110	13.870	13.990	13.560	186,309
2025-02-18	14.280	14.280	13.990	14.090	13.657	242,104
2025-02-17	14.000	14.170	13.840	14.070	13.638	311,029
2025-02-14	13.930	14.030	13.880	13.950	13.521	184,874
2025-02-13	13.500	13.840	13.470	13.780	13.356	198,231
2025-02-12	13.460	13.590	13.370	13.480	13.066	162,529
2025-02-11	13.680	13.740	13.430	13.510	13.095	149,199
2025-02-10	13.170	13.710	12.890	13.710	13.289	249,055
2025-02-07	13.590	13.710	13.440	13.600	13.182	175,507
2025-02-06	13.800	13.800	13.520	13.610	13.192	208,831
2025-02-05	13.550	13.730	13.490	13.510	13.095	379,196
2025-02-04	13.500	13.570	13.300	13.320	12.911	318,613
2025-02-03	13.380	13.450	12.950	13.390	12.978	323,821
2025-01-31	13.220	13.400	13.090	13.280	12.872	312,450
2025-01-30	13.420	13.430	12.930	13.070	12.668	438,607
2025-01-29	13.480	13.640	13.430	13.550	13.134	222,234
2025-01-28	13.600	13.840	13.310	13.450	13.037	342,950
2025-01-24	13.220	13.430	13.180	13.360	12.949	177,712
2025-01-23	13.510	13.590	13.280	13.410	12.998	196,941
2025-01-22	13.560	13.760	13.480	13.580	13.163	304,009
2025-01-21	13.520	13.680	13.260	13.440	13.027	193,556
2025-01-20	13.350	13.540	13.350	13.410	12.998	244,107
2025-01-17	13.410	13.440	13.290	13.370	12.959	264,224
2025-01-16	13.640	13.640	13.160	13.180	12.775	252,352
2025-01-15	13.160	13.450	13.160	13.450	13.037	199,987
2025-01-14	13.230	13.330	13.010	13.240	12.833	230,107
2025-01-13	13.170	13.390	13.080	13.090	12.688	286,018
2025-01-10	12.860	13.700	12.840	13.400	12.988	643,936
2025-01-09	12.300	12.640	12.210	12.620	12.232	351,768
2025-01-08	12.010	12.530	12.010	12.430	12.048	317,434
2025-01-07	12.300	12.360	12.000	12.050	11.680	348,414
2025-01-06	12.220	12.290	12.060	12.100	11.728	330,598
2025-01-03	12.010	12.260	12.000	12.140	11.767	197,507
2025-01-02	11.880	12.100	11.840	12.040	11.670	245,796
2024-12-31	11.710	11.930	11.710	11.880	11.515	129,191
2024-12-30	12.000	12.000	11.800	11.950	11.583	145,048
2024-12-27	11.890	12.050	11.860	11.970	11.602	176,217
2024-12-24	11.980	11.980	11.810	11.890	11.525	52,510
2024-12-23	11.680	11.930	11.630	11.890	11.525	175,241
2024-12-20	11.890	11.980	11.650	11.670	11.311	376,464
2024-12-19	12.100	12.180	11.890	11.970	11.602	518,253
2024-12-18	12.500	12.500	12.180	12.320	11.941	349,650
2024-12-17	12.240	12.450	12.020	12.450	12.067	318,087
2024-12-16	12.570	12.620	12.310	12.450	12.067	295,402
2024-12-13	12.720	12.740	12.510	12.730	12.339	205,952
2024-12-12	13.070	13.120	12.880	12.980	12.581	374,578
2024-12-11	13.060	13.150	12.820	12.900	12.503	402,187
2024-12-10	12.870	13.130	12.870	13.070	12.668	117,703
2024-12-09	12.810	13.050	12.770	12.800	12.407	143,671
2024-12-06	12.820	13.050	12.820	12.850	12.455	102,310
2024-12-05	13.010	13.130	12.850	13.030	12.629	174,707
2024-12-04	13.230	13.345	13.010	13.110	12.707	320,805
2024-12-03	13.350	13.490	13.310	13.430	13.017	256,048
2024-12-02	13.250	13.340	13.200	13.220	12.814	168,461
2024-11-29	13.040	13.170	12.910	13.110	12.707	131,856
2024-11-28	13.030	13.290	12.980	13.150	12.746	229,780
2024-11-27	13.130	13.170	12.900	12.940	12.542	228,095
2024-11-26	12.770	13.230	12.640	13.180	12.775	251,892

← NewerPage 8 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.