Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	12.750	12.870	12.640	12.690	12.300	587,501
2024-11-22	12.620	12.720	12.580	12.640	12.251	175,867
2024-11-21	12.700	12.760	12.340	12.430	12.048	192,699
2024-11-20	12.650	12.750	12.370	12.500	12.116	206,925
2024-11-19	12.620	12.890	12.490	12.720	12.329	191,856
2024-11-18	12.470	12.710	12.300	12.670	12.281	151,849
2024-11-15	12.670	12.730	12.500	12.570	12.184	259,192
2024-11-14	12.640	12.640	12.345	12.570	12.184	368,171
2024-11-13	13.000	13.170	12.650	12.720	12.329	307,810
2024-11-12	13.360	13.430	13.160	13.340	12.930	138,107
2024-11-11	13.560	13.560	13.300	13.340	12.930	205,785
2024-11-08	13.740	13.890	13.500	13.600	13.182	207,175
2024-11-07	13.620	13.700	13.340	13.660	13.240	327,717
2024-11-06	12.940	13.180	12.610	13.100	12.697	329,046
2024-11-05	12.640	12.770	12.370	12.560	12.174	347,476
2024-11-04	12.700	12.815	12.610	12.750	12.358	146,964
2024-11-01	12.630	12.700	12.450	12.620	12.232	246,041
2024-10-31	12.730	12.790	12.540	12.700	12.310	262,537
2024-10-30	12.880	12.990	12.480	12.800	12.407	425,946
2024-10-29	13.250	13.250	12.715	12.870	12.474	392,895
2024-10-28	12.970	13.150	12.810	13.060	12.659	109,757
2024-10-25	13.160	13.440	12.870	12.910	12.513	191,027
2024-10-24	13.000	13.220	12.930	13.180	12.775	246,379
2024-10-23	13.120	13.200	12.830	13.000	12.600	138,271
2024-10-22	13.160	13.260	12.710	13.100	12.697	338,918
2024-10-21	13.390	13.430	13.090	13.400	12.988	275,947
2024-10-18	13.320	13.330	12.950	13.220	12.814	402,979
2024-10-17	13.350	13.380	13.090	13.280	12.872	626,220
2024-10-16	13.110	13.310	12.940	13.170	12.765	236,285
2024-10-15	13.030	13.220	13.000	13.080	12.678	322,546
2024-10-14	12.810	13.005	12.700	13.000	12.600	317,788
2024-10-11	12.840	13.030	12.020	12.780	12.387	453,273
2024-10-10	12.760	12.870	12.440	12.840	12.445	270,573
2024-10-09	12.790	12.900	12.580	12.810	12.416	329,150
2024-10-08	12.630	12.860	12.550	12.740	12.348	339,444
2024-10-07	12.140	12.700	12.140	12.640	12.251	172,512
2024-10-04	12.680	12.730	12.140	12.570	12.184	362,250
2024-10-03	12.830	13.075	12.640	12.810	12.416	406,368
2024-10-02	12.720	13.000	12.650	12.840	12.445	426,729
2024-10-01	12.530	12.780	12.500	12.740	12.348	433,863
2024-09-30	12.770	12.850	12.650	12.660	12.174	346,720
2024-09-27	12.460	12.750	12.290	12.750	12.260	402,289
2024-09-26	12.200	12.350	12.110	12.330	11.857	520,270
2024-09-25	12.300	12.380	12.150	12.270	11.799	525,012
2024-09-24	12.100	12.230	11.950	12.040	11.578	387,041
2024-09-23	12.340	12.390	11.930	12.100	11.635	401,371
2024-09-20	12.450	12.740	12.290	12.360	11.885	1,480,399
2024-09-19	11.660	12.590	11.520	12.400	11.924	980,108
2024-09-18	11.160	11.340	10.970	11.030	10.607	214,568
2024-09-17	11.170	11.310	11.110	11.140	10.712	124,712
2024-09-16	11.170	11.270	11.030	11.110	10.683	203,423
2024-09-13	10.900	11.100	10.720	11.080	10.655	544,811
2024-09-12	10.830	10.900	10.740	10.870	10.453	371,234
2024-09-11	10.450	10.725	10.440	10.700	10.289	268,621
2024-09-10	10.740	10.780	10.460	10.540	10.135	307,095
2024-09-09	10.590	10.740	10.580	10.650	10.241	255,379
2024-09-06	10.650	10.800	10.640	10.790	10.376	121,141
2024-09-05	10.700	10.810	10.540	10.770	10.357	282,785
2024-09-04	10.700	10.830	10.540	10.760	10.347	236,666
2024-09-03	11.100	11.210	10.990	10.990	10.568	348,095

← NewerPage 9 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.