Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.745	0.768	0.735	0.765	0.745	338,340
2023-12-05	0.740	0.745	0.720	0.745	0.726	911,711
2023-12-04	0.710	0.745	0.710	0.730	0.711	935,506
2023-12-01	0.705	0.715	0.685	0.715	0.697	6,307,627
2023-11-30	0.710	0.710	0.680	0.700	0.682	1,629,258
2023-11-29	0.700	0.715	0.695	0.715	0.697	528,546
2023-11-28	0.710	0.710	0.693	0.695	0.677	1,973,053
2023-11-27	0.700	0.710	0.695	0.700	0.682	638,656
2023-11-24	0.695	0.700	0.685	0.700	0.682	232,563
2023-11-23	0.690	0.693	0.680	0.690	0.672	935,828
2023-11-22	0.705	0.715	0.690	0.700	0.682	716,053
2023-11-21	0.710	0.710	0.700	0.705	0.687	696,489
2023-11-20	0.710	0.715	0.705	0.710	0.692	903,829
2023-11-17	0.720	0.720	0.705	0.705	0.687	409,595
2023-11-16	0.715	0.725	0.700	0.720	0.701	1,445,095
2023-11-15	0.700	0.715	0.700	0.710	0.692	732,914
2023-11-14	0.715	0.720	0.700	0.700	0.682	496,695
2023-11-13	0.715	0.720	0.695	0.710	0.692	692,546
2023-11-10	0.700	0.715	0.700	0.715	0.697	776,337
2023-11-09	0.680	0.695	0.670	0.695	0.677	639,166
2023-11-08	0.680	0.685	0.670	0.680	0.662	559,543
2023-11-07	0.660	0.685	0.660	0.680	0.662	859,607
2023-11-06	0.670	0.675	0.650	0.660	0.643	1,044,626
2023-11-03	0.660	0.670	0.660	0.665	0.648	680,930
2023-11-02	0.660	0.670	0.648	0.665	0.648	865,953
2023-11-01	0.635	0.658	0.635	0.650	0.633	6,562,930
2023-10-31	0.635	0.650	0.635	0.645	0.628	964,423
2023-10-30	0.645	0.655	0.635	0.635	0.619	915,083
2023-10-27	0.650	0.658	0.643	0.655	0.638	877,760
2023-10-26	0.670	0.670	0.650	0.655	0.638	1,157,361
2023-10-25	0.670	0.678	0.650	0.670	0.653	1,210,416
2023-10-24	0.640	0.670	0.640	0.670	0.653	819,541
2023-10-23	0.660	0.660	0.630	0.640	0.623	2,406,692
2023-10-20	0.685	0.685	0.655	0.660	0.643	997,531
2023-10-19	0.685	0.695	0.665	0.695	0.677	901,727
2023-10-18	0.670	0.693	0.660	0.685	0.667	822,629
2023-10-17	0.680	0.680	0.660	0.670	0.653	456,954
2023-10-16	0.690	0.695	0.655	0.670	0.653	2,304,184
2023-10-13	0.675	0.695	0.665	0.695	0.677	516,520
2023-10-12	0.675	0.680	0.660	0.670	0.653	1,735,693
2023-10-11	0.690	0.690	0.670	0.685	0.667	921,544
2023-10-10	0.660	0.685	0.660	0.680	0.662	384,308
2023-10-09	0.660	0.680	0.660	0.675	0.658	821,602
2023-10-06	0.685	0.685	0.665	0.670	0.653	1,092,702
2023-10-05	0.665	0.680	0.655	0.670	0.653	1,175,792
2023-10-04	0.665	0.670	0.655	0.660	0.643	1,124,353
2023-10-03	0.680	0.685	0.670	0.670	0.653	863,021
2023-10-02	0.680	0.690	0.673	0.690	0.672	790,599
2023-09-29	0.675	0.715	0.675	0.690	0.672	2,436,317
2023-09-28	0.645	0.685	0.645	0.685	0.667	3,329,273
2023-09-27	0.675	0.675	0.633	0.655	0.638	7,868,839
2023-09-26	0.675	0.690	0.673	0.680	0.662	2,697,548
2023-09-25	0.675	0.715	0.650	0.700	0.682	2,447,935
2023-09-22	0.745	0.745	0.703	0.710	0.687	5,340,322
2023-09-21	0.765	0.780	0.750	0.755	0.730	5,487,783
2023-09-20	0.780	0.790	0.705	0.755	0.730	2,875,721
2023-09-19	0.760	0.775	0.745	0.760	0.735	1,178,026
2023-09-18	0.755	0.780	0.750	0.760	0.735	393,509
2023-09-15	0.710	0.795	0.710	0.770	0.745	5,952,869
2023-09-14	0.740	0.745	0.715	0.725	0.701	2,102,566

← NewerPage 13 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.