Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.200	1.205	1.160	1.180	1.154	9,050,626
2024-06-05	1.200	1.205	1.180	1.205	1.178	4,558,612
2024-06-04	1.210	1.215	1.180	1.200	1.173	6,224,882
2024-06-03	1.265	1.270	1.210	1.210	1.183	6,003,241
2024-05-31	1.250	1.275	1.250	1.255	1.227	13,080,864
2024-05-30	1.235	1.250	1.233	1.240	1.213	4,602,037
2024-05-29	1.235	1.260	1.215	1.235	1.208	6,757,976
2024-05-28	1.240	1.255	1.233	1.245	1.217	2,623,588
2024-05-27	1.230	1.255	1.215	1.235	1.208	6,180,106
2024-05-24	1.200	1.220	1.195	1.220	1.193	5,023,584
2024-05-23	1.240	1.240	1.220	1.220	1.193	5,462,859
2024-05-22	1.255	1.265	1.245	1.250	1.222	2,989,143
2024-05-21	1.245	1.260	1.243	1.245	1.217	5,311,322
2024-05-20	1.240	1.250	1.228	1.240	1.213	5,731,562
2024-05-17	1.255	1.258	1.235	1.235	1.208	3,584,621
2024-05-16	1.260	1.283	1.260	1.260	1.232	4,535,684
2024-05-15	1.240	1.255	1.228	1.250	1.222	4,595,358
2024-05-14	1.250	1.260	1.220	1.240	1.213	8,791,387
2024-05-13	1.260	1.268	1.250	1.250	1.222	4,116,255
2024-05-10	1.295	1.295	1.255	1.270	1.242	6,608,629
2024-05-09	1.310	1.320	1.270	1.285	1.257	60,523,498
2024-05-08	1.290	1.310	1.283	1.295	1.266	8,126,364
2024-05-07	1.315	1.330	1.270	1.285	1.257	10,325,065
2024-05-06	1.300	1.305	1.288	1.290	1.261	4,988,642
2024-05-03	1.285	1.315	1.275	1.295	1.266	56,823,867
2024-05-02	1.270	1.270	1.250	1.255	1.227	2,860,386
2024-05-01	1.255	1.265	1.245	1.255	1.227	4,502,155
2024-04-30	1.285	1.288	1.255	1.265	1.237	4,448,374
2024-04-29	1.275	1.315	1.273	1.300	1.271	6,817,061
2024-04-26	1.290	1.293	1.250	1.265	1.237	3,995,244
2024-04-24	1.315	1.335	1.275	1.295	1.266	7,206,738
2024-04-23	1.300	1.315	1.295	1.310	1.281	3,511,589
2024-04-22	1.270	1.305	1.270	1.300	1.271	5,779,890
2024-04-19	1.270	1.275	1.245	1.255	1.227	4,176,177
2024-04-18	1.295	1.305	1.270	1.275	1.247	3,116,826
2024-04-17	1.255	1.300	1.255	1.290	1.261	3,109,048
2024-04-16	1.270	1.275	1.235	1.255	1.227	9,504,685
2024-04-15	1.260	1.280	1.253	1.270	1.242	3,824,855
2024-04-12	1.275	1.300	1.270	1.275	1.247	3,381,847
2024-04-11	1.270	1.288	1.258	1.270	1.242	4,011,627
2024-04-10	1.275	1.328	1.270	1.300	1.271	8,406,768
2024-04-09	1.225	1.263	1.225	1.255	1.227	23,987,913
2024-04-08	1.180	1.225	1.180	1.220	1.193	7,083,894
2024-04-05	1.200	1.200	1.165	1.180	1.154	22,948,935
2024-04-04	1.235	1.235	1.185	1.205	1.178	12,938,161
2024-04-03	1.290	1.300	1.203	1.225	1.198	15,632,038
2024-04-02	1.300	1.325	1.295	1.310	1.281	47,033,395
2024-03-28	1.300	1.300	1.275	1.295	1.266	6,153,356
2024-03-27	1.270	1.320	1.263	1.295	1.261	25,616,913
2024-03-26	1.240	1.260	1.230	1.250	1.218	38,170,354
2024-03-25	1.215	1.243	1.200	1.230	1.198	4,548,973
2024-03-22	1.250	1.260	1.195	1.200	1.169	4,551,461
2024-03-21	1.260	1.275	1.200	1.230	1.198	8,960,303
2024-03-20	1.250	1.278	1.205	1.215	1.184	9,830,107
2024-03-19	1.240	1.250	1.223	1.250	1.218	5,153,187
2024-03-18	1.230	1.235	1.215	1.230	1.198	1,744,092
2024-03-15	1.215	1.225	1.200	1.225	1.193	28,509,294
2024-03-14	1.230	1.240	1.213	1.215	1.184	2,757,897
2024-03-13	1.250	1.285	1.235	1.240	1.208	6,799,649
2024-03-12	1.220	1.245	1.210	1.245	1.213	2,015,745

← NewerPage 11 of 22 · 1,263 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.