Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	1.220	1.220	1.200	1.205	1.174	1,883,043
2024-03-08	1.185	1.225	1.185	1.215	1.184	6,979,392
2024-03-07	1.160	1.190	1.158	1.185	1.154	4,384,223
2024-03-06	1.150	1.160	1.133	1.150	1.120	4,178,482
2024-03-05	1.160	1.160	1.138	1.145	1.115	3,237,998
2024-03-04	1.145	1.168	1.130	1.145	1.115	2,888,498
2024-03-01	1.140	1.150	1.120	1.125	1.096	2,677,482
2024-02-29	1.120	1.145	1.115	1.145	1.115	13,446,625
2024-02-28	1.120	1.120	1.105	1.120	1.091	3,487,342
2024-02-27	1.125	1.130	1.100	1.115	1.086	3,071,772
2024-02-26	1.110	1.125	1.110	1.120	1.091	2,368,570
2024-02-23	1.110	1.113	1.090	1.110	1.081	3,652,958
2024-02-22	1.085	1.110	1.080	1.095	1.067	3,663,031
2024-02-21	1.090	1.095	1.065	1.075	1.047	3,088,693
2024-02-20	1.075	1.090	1.060	1.090	1.062	2,535,678
2024-02-19	1.065	1.100	1.060	1.075	1.047	3,995,878
2024-02-16	1.070	1.070	1.048	1.060	1.033	24,310,123
2024-02-15	1.070	1.075	1.055	1.060	1.033	2,858,854
2024-02-14	1.065	1.075	1.060	1.070	1.042	2,385,563
2024-02-13	1.075	1.080	1.065	1.075	1.047	3,263,712
2024-02-12	1.080	1.085	1.060	1.065	1.037	2,179,062
2024-02-09	1.080	1.080	1.060	1.075	1.047	4,152,060
2024-02-08	1.080	1.090	1.060	1.080	1.052	3,817,372
2024-02-07	1.045	1.080	1.040	1.070	1.042	4,640,436
2024-02-06	1.040	1.040	1.015	1.035	1.008	1,784,817
2024-02-05	1.045	1.045	1.015	1.035	1.008	2,107,606
2024-02-02	1.020	1.070	1.020	1.035	1.008	3,526,309
2024-02-01	1.035	1.070	1.010	1.010	0.984	6,314,799
2024-01-31	0.995	1.060	0.980	1.035	1.008	8,492,176
2024-01-30	0.960	0.990	0.955	0.990	0.964	13,100,272
2024-01-29	0.965	0.970	0.945	0.960	0.935	8,592,758
2024-01-25	0.970	0.975	0.960	0.965	0.940	29,231,501
2024-01-24	0.955	0.970	0.955	0.970	0.945	28,913,643
2024-01-23	0.960	0.975	0.950	0.965	0.940	3,155,261
2024-01-22	0.965	0.965	0.950	0.955	0.930	2,861,117
2024-01-19	0.960	0.965	0.950	0.950	0.925	3,586,592
2024-01-18	0.955	0.965	0.950	0.960	0.935	3,364,984
2024-01-17	0.950	0.960	0.948	0.955	0.930	2,850,158
2024-01-16	0.960	0.960	0.940	0.950	0.925	2,600,156
2024-01-15	0.960	0.975	0.940	0.955	0.930	2,299,377
2024-01-12	0.960	0.965	0.950	0.955	0.930	1,569,269
2024-01-11	0.950	0.958	0.935	0.950	0.925	1,907,154
2024-01-10	0.950	0.950	0.940	0.945	0.921	3,514,196
2024-01-09	0.930	0.960	0.918	0.940	0.916	5,472,161
2024-01-08	0.920	0.935	0.915	0.920	0.896	3,885,558
2024-01-05	0.955	0.960	0.910	0.910	0.886	3,162,573
2024-01-04	0.975	0.980	0.940	0.945	0.921	4,253,267
2024-01-03	0.995	1.005	0.973	0.975	0.950	4,219,524
2024-01-02	1.005	1.015	0.985	1.005	0.979	3,055,675
2023-12-29	0.990	1.015	0.978	1.005	0.979	3,234,297
2023-12-28	0.985	0.990	0.970	0.985	0.960	1,646,711
2023-12-27	1.000	1.000	0.965	0.985	0.960	3,847,679
2023-12-22	0.970	1.000	0.970	1.000	0.974	5,127,796
2023-12-21	0.975	0.990	0.970	0.975	0.950	24,727,919
2023-12-20	0.955	0.990	0.950	0.990	0.964	12,418,941
2023-12-19	0.990	0.995	0.960	0.980	0.955	13,260,819
2023-12-18	1.000	1.010	0.960	0.985	0.960	9,843,234
2023-12-15	1.040	1.040	0.975	0.975	0.950	14,099,743
2023-12-14	1.060	1.090	1.025	1.045	1.018	27,309,445
2023-12-13	1.315	1.350	0.990	1.040	1.013	67,334,715

← NewerPage 12 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.