Sims Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.130	21.270	20.810	21.150	21.150	517,412
2026-10-15	21.320	21.500	20.430	20.610	20.610	924,550
2026-10-14	21.600	21.990	21.550	21.550	21.550	471,338
2026-10-13	22.050	22.215	21.750	21.810	21.810	1,095,139
2026-10-12	22.350	22.790	22.070	22.370	22.370	521,457
2026-10-09	22.980	23.045	21.850	22.130	22.130	648,007
2026-10-08	22.870	23.060	22.700	22.890	22.890	387,542
2026-10-07	23.960	24.300	22.990	23.120	23.120	746,398
2026-10-06	24.750	24.750	24.150	24.280	24.280	573,455
2026-10-05	23.980	24.420	23.970	24.190	24.190	296,772
2026-10-02	23.800	24.160	23.760	24.050	24.050	434,574
2026-10-01	23.800	24.050	23.420	23.710	23.710	660,778
2026-09-30	23.480	23.910	23.280	23.910	23.910	841,155
2026-09-29	24.020	24.380	23.980	24.060	23.860	419,155
2026-09-28	24.110	24.380	23.920	24.070	23.870	703,723
2026-09-25	24.350	24.610	24.110	24.210	24.009	397,203
2026-09-24	23.890	24.920	23.660	24.750	24.544	496,488
2026-09-23	24.550	24.670	24.080	24.510	24.306	416,763
2026-09-22	24.720	24.880	24.050	24.340	24.138	546,614
2026-09-21	24.170	24.600	23.870	24.260	24.058	633,185
2026-09-18	24.890	24.940	24.520	24.770	24.564	1,331,183
2026-09-17	24.140	24.655	23.960	24.330	24.128	1,826,158
2026-09-16	24.050	24.340	23.710	24.140	23.939	885,698
2026-09-15	24.080	24.280	23.660	24.010	23.810	726,312
2026-09-14	24.410	24.550	24.185	24.250	24.048	754,830
2026-09-11	24.780	24.940	24.415	24.680	24.475	556,967
2026-09-10	24.990	25.400	24.500	25.340	25.129	820,683
2026-09-09	24.450	24.770	24.240	24.770	24.564	695,893
2026-09-08	24.730	24.980	24.230	24.550	24.346	501,709
2026-09-07	24.600	25.290	24.520	25.100	24.891	589,192
2026-09-04	24.850	25.190	24.680	25.030	24.822	776,083
2026-09-03	24.230	24.805	24.020	24.720	24.515	528,693
2026-09-02	24.400	24.490	23.795	24.010	23.810	778,105
2026-09-01	24.560	24.710	24.140	24.710	24.505	635,143
2026-08-31	23.900	24.590	23.900	24.340	24.138	1,195,656
2026-08-28	24.510	24.740	23.970	24.190	23.989	447,819
2026-08-27	24.400	24.630	23.960	24.160	23.959	824,342
2026-08-26	24.250	24.550	24.070	24.320	24.118	828,291
2026-08-25	23.720	24.485	23.370	24.270	24.068	1,080,666
2026-08-24	23.700	24.720	23.520	23.990	23.791	1,607,375
2026-08-21	23.120	24.040	22.730	23.560	23.364	1,166,843
2026-08-20	22.550	23.240	22.020	23.240	23.047	1,690,309
2026-08-19	22.490	23.060	21.960	22.670	22.482	1,228,321
2026-08-18	23.200	23.200	21.265	22.970	22.779	2,362,852
2026-08-17	26.210	26.365	25.690	25.820	25.605	634,893
2026-08-14	26.290	26.530	25.900	26.450	26.230	350,073
2026-08-13	25.970	26.745	25.970	26.460	26.240	415,943
2026-08-12	26.600	26.600	25.810	26.390	26.171	330,740
2026-08-11	26.020	26.640	25.860	26.410	26.191	346,677
2026-08-10	26.800	26.950	26.480	26.610	26.389	399,777
2026-08-07	26.560	27.000	26.500	26.770	26.548	606,914
2026-08-06	26.730	27.260	26.180	26.760	26.538	527,889
2026-08-05	26.110	26.960	25.700	26.700	26.478	922,503
2026-08-04	25.510	26.180	25.500	26.180	25.962	449,850
2026-08-03	25.460	25.680	25.020	25.630	25.417	303,571
2026-07-31	26.040	26.120	25.510	25.590	25.377	412,446
2026-07-30	24.820	25.500	24.320	25.420	25.209	627,053
2026-07-29	25.950	26.340	24.340	24.930	24.723	1,293,944
2026-07-28	26.060	26.570	25.745	25.830	25.615	379,118
2026-07-27	26.520	26.735	26.235	26.500	26.280	345,326

Page 1 of 5 · 253 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.