Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.850	2.870	2.790	2.830	2.830	13,203,620
2026-10-16	2.810	2.870	2.810	2.850	2.850	27,206,735
2026-10-15	2.830	2.830	2.780	2.810	2.810	23,313,916
2026-10-14	2.720	2.815	2.720	2.810	2.810	21,673,240
2026-10-13	2.730	2.750	2.710	2.720	2.720	12,225,526
2026-10-12	2.700	2.750	2.680	2.730	2.730	10,502,995
2026-10-09	2.630	2.700	2.615	2.690	2.690	11,437,917
2026-10-08	2.640	2.650	2.590	2.620	2.620	15,788,824
2026-10-07	2.630	2.660	2.625	2.640	2.640	25,698,950
2026-10-06	2.620	2.635	2.600	2.620	2.620	10,797,547
2026-10-05	2.600	2.630	2.590	2.600	2.600	8,842,625
2026-10-02	2.580	2.600	2.570	2.600	2.600	9,569,267
2026-10-01	2.580	2.590	2.550	2.570	2.570	15,688,512
2026-09-30	2.560	2.600	2.550	2.590	2.590	16,571,012
2026-09-29	2.560	2.580	2.540	2.560	2.560	7,738,692
2026-09-28	2.550	2.570	2.550	2.560	2.560	14,228,539
2026-09-25	2.580	2.590	2.555	2.570	2.570	12,264,109
2026-09-24	2.530	2.600	2.530	2.580	2.580	14,858,018
2026-09-23	2.570	2.580	2.550	2.560	2.560	12,444,941
2026-09-22	2.510	2.570	2.510	2.560	2.560	9,949,887
2026-09-21	2.540	2.560	2.520	2.530	2.530	9,543,132
2026-09-18	2.500	2.550	2.470	2.550	2.550	40,248,099
2026-09-17	2.590	2.620	2.500	2.500	2.500	33,594,477
2026-09-16	2.640	2.650	2.590	2.590	2.590	31,743,068
2026-09-15	2.630	2.650	2.620	2.640	2.640	22,782,545
2026-09-14	2.620	2.645	2.610	2.630	2.630	24,475,593
2026-09-11	2.630	2.640	2.620	2.630	2.630	18,156,490
2026-09-10	2.650	2.660	2.635	2.640	2.640	24,863,126
2026-09-09	2.650	2.690	2.650	2.670	2.670	24,855,543
2026-09-08	2.680	2.700	2.670	2.680	2.680	24,234,632
2026-09-07	2.690	2.710	2.685	2.690	2.690	21,404,163
2026-09-04	2.690	2.730	2.680	2.700	2.700	25,949,328
2026-09-03	2.660	2.730	2.660	2.690	2.690	32,078,686
2026-09-02	2.730	2.740	2.700	2.710	2.690	20,532,124
2026-09-01	2.670	2.730	2.670	2.710	2.690	26,756,378
2026-08-31	2.670	2.720	2.660	2.690	2.670	51,489,218
2026-08-28	2.660	2.700	2.615	2.680	2.660	27,421,699
2026-08-27	2.810	2.810	2.585	2.620	2.601	45,895,183
2026-08-26	2.860	2.870	2.810	2.840	2.819	8,397,441
2026-08-25	2.880	2.885	2.840	2.860	2.839	9,877,211
2026-08-24	2.890	2.910	2.870	2.880	2.859	8,577,729
2026-08-21	2.910	2.920	2.880	2.900	2.879	7,072,951
2026-08-20	2.910	2.930	2.880	2.900	2.879	12,617,311
2026-08-19	2.910	2.930	2.850	2.900	2.879	12,320,979
2026-08-18	2.930	2.950	2.900	2.900	2.879	12,670,659
2026-08-17	2.970	2.980	2.930	2.950	2.928	11,300,004
2026-08-14	2.990	3.000	2.970	2.980	2.958	14,759,579
2026-08-13	2.970	2.990	2.945	2.980	2.958	11,084,486
2026-08-12	2.970	2.980	2.940	2.960	2.938	10,317,084
2026-08-11	2.960	2.980	2.940	2.970	2.948	16,314,820
2026-08-10	2.980	2.990	2.955	2.960	2.938	9,090,954
2026-08-07	2.990	2.995	2.960	2.980	2.958	10,033,438
2026-08-06	2.980	2.990	2.970	2.990	2.968	9,533,290
2026-08-05	2.960	2.995	2.950	2.980	2.958	11,771,808
2026-08-04	2.970	2.980	2.960	2.970	2.948	10,390,647
2026-08-03	2.930	2.970	2.920	2.970	2.948	10,055,617
2026-07-31	2.960	2.960	2.930	2.940	2.918	14,855,010
2026-07-30	2.980	2.990	2.930	2.960	2.938	13,196,149
2026-07-29	2.930	2.980	2.920	2.980	2.958	27,610,731
2026-07-28	2.840	2.920	2.840	2.900	2.879	17,852,726

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0200 AUD
2026-03-04	0.0200 AUD
2025-09-02	0.0130 AUD
2024-10-01	0.0050 AUD
2024-03-28	0.0050 AUD
2023-09-25	0.0049 AUD
2023-03-30	0.0049 AUD
2022-09-29	0.0049 AUD
2022-04-04	0.0097 AUD
2021-09-24	0.0097 AUD
2021-04-06	0.0097 AUD
2019-09-19	0.0097 AUD
2019-04-03	0.0194 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.