Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.250	1.265	1.248	1.260	1.232	5,339,609
2024-08-29	1.240	1.255	1.238	1.245	1.217	3,522,237
2024-08-28	1.240	1.250	1.235	1.245	1.217	2,647,499
2024-08-27	1.245	1.255	1.240	1.245	1.217	14,157,232
2024-08-26	1.250	1.255	1.240	1.245	1.217	2,606,968
2024-08-23	1.250	1.255	1.240	1.250	1.222	1,667,948
2024-08-22	1.245	1.250	1.233	1.250	1.222	7,082,189
2024-08-21	1.230	1.240	1.215	1.240	1.213	10,854,188
2024-08-20	1.245	1.248	1.235	1.240	1.213	1,809,916
2024-08-19	1.255	1.255	1.238	1.240	1.213	1,425,407
2024-08-16	1.255	1.260	1.245	1.245	1.217	1,884,827
2024-08-15	1.260	1.260	1.230	1.230	1.203	2,034,468
2024-08-14	1.265	1.265	1.235	1.250	1.222	2,004,421
2024-08-13	1.245	1.255	1.235	1.250	1.222	1,903,771
2024-08-12	1.235	1.250	1.225	1.245	1.217	2,319,263
2024-08-09	1.240	1.250	1.225	1.230	1.203	1,184,087
2024-08-08	1.230	1.238	1.218	1.230	1.203	1,769,970
2024-08-07	1.230	1.245	1.223	1.235	1.208	2,036,564
2024-08-06	1.220	1.240	1.205	1.235	1.208	5,842,835
2024-08-05	1.260	1.265	1.215	1.215	1.188	11,458,677
2024-08-02	1.260	1.280	1.250	1.270	1.242	3,498,359
2024-08-01	1.310	1.310	1.280	1.285	1.257	3,174,487
2024-07-31	1.290	1.300	1.275	1.300	1.271	5,656,673
2024-07-30	1.285	1.290	1.270	1.285	1.257	4,778,177
2024-07-29	1.315	1.320	1.245	1.270	1.242	8,919,111
2024-07-26	1.310	1.323	1.280	1.300	1.271	4,391,436
2024-07-25	1.300	1.305	1.295	1.300	1.271	6,643,659
2024-07-24	1.320	1.320	1.300	1.305	1.276	3,487,067
2024-07-23	1.330	1.350	1.305	1.315	1.286	4,263,966
2024-07-22	1.320	1.330	1.305	1.315	1.286	1,739,219
2024-07-19	1.305	1.330	1.300	1.315	1.286	3,575,234
2024-07-18	1.365	1.365	1.328	1.335	1.305	5,742,936
2024-07-17	1.350	1.375	1.350	1.365	1.335	3,594,021
2024-07-16	1.310	1.360	1.300	1.350	1.320	6,242,224
2024-07-15	1.300	1.310	1.295	1.305	1.276	2,238,016
2024-07-12	1.295	1.300	1.270	1.295	1.266	3,035,159
2024-07-11	1.295	1.295	1.260	1.270	1.242	3,614,973
2024-07-10	1.280	1.288	1.265	1.280	1.252	1,608,004
2024-07-09	1.300	1.300	1.280	1.285	1.257	3,294,298
2024-07-08	1.280	1.300	1.270	1.300	1.271	3,098,158
2024-07-05	1.280	1.290	1.265	1.285	1.257	1,236,753
2024-07-04	1.285	1.285	1.255	1.280	1.252	3,161,291
2024-07-03	1.260	1.270	1.243	1.270	1.242	2,351,724
2024-07-02	1.245	1.255	1.235	1.250	1.222	2,615,565
2024-07-01	1.265	1.268	1.240	1.245	1.217	2,168,943
2024-06-28	1.270	1.290	1.260	1.275	1.247	4,559,591
2024-06-27	1.235	1.260	1.220	1.255	1.227	5,449,058
2024-06-26	1.270	1.270	1.235	1.250	1.222	4,210,498
2024-06-25	1.280	1.280	1.250	1.265	1.237	4,671,279
2024-06-24	1.305	1.310	1.265	1.270	1.242	3,670,668
2024-06-21	1.320	1.343	1.290	1.305	1.276	17,563,140
2024-06-20	1.300	1.315	1.275	1.300	1.271	11,001,082
2024-06-19	1.265	1.305	1.255	1.300	1.271	6,039,866
2024-06-18	1.210	1.265	1.210	1.265	1.237	7,654,216
2024-06-17	1.160	1.210	1.155	1.210	1.183	8,912,667
2024-06-14	1.150	1.165	1.138	1.160	1.134	9,021,509
2024-06-13	1.100	1.160	1.075	1.160	1.134	37,821,710
2024-06-12	1.185	1.215	1.180	1.205	1.178	7,194,239
2024-06-11	1.150	1.190	1.150	1.180	1.154	8,284,103
2024-06-07	1.175	1.180	1.148	1.175	1.149	8,828,668

← NewerPage 10 of 21 · 1,260 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.