Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.730	0.755	0.725	0.730	0.706	2,185,997
2023-09-12	0.735	0.760	0.735	0.750	0.726	771,802
2023-09-11	0.740	0.750	0.725	0.750	0.726	1,942,136
2023-09-08	0.740	0.755	0.740	0.740	0.716	1,269,522
2023-09-07	0.760	0.763	0.730	0.740	0.716	1,551,195
2023-09-06	0.780	0.780	0.750	0.760	0.735	658,108
2023-09-05	0.790	0.793	0.770	0.775	0.750	411,808
2023-09-04	0.790	0.795	0.788	0.790	0.764	341,201
2023-09-01	0.790	0.800	0.790	0.795	0.769	357,550
2023-08-31	0.800	0.805	0.780	0.800	0.774	3,722,394
2023-08-30	0.790	0.800	0.785	0.800	0.774	750,577
2023-08-29	0.785	0.800	0.783	0.790	0.764	415,796
2023-08-28	0.785	0.785	0.773	0.785	0.759	273,642
2023-08-25	0.775	0.785	0.770	0.770	0.745	1,106,892
2023-08-24	0.780	0.785	0.768	0.785	0.759	388,702
2023-08-23	0.760	0.790	0.760	0.780	0.755	1,154,241
2023-08-22	0.760	0.775	0.760	0.775	0.750	740,634
2023-08-21	0.760	0.770	0.760	0.765	0.740	275,030
2023-08-18	0.750	0.770	0.750	0.765	0.740	1,391,584
2023-08-17	0.775	0.775	0.755	0.760	0.735	436,756
2023-08-16	0.790	0.790	0.770	0.780	0.755	430,103
2023-08-15	0.815	0.815	0.785	0.800	0.774	530,636
2023-08-14	0.805	0.805	0.785	0.805	0.779	1,792,536
2023-08-11	0.800	0.810	0.795	0.800	0.774	1,448,133
2023-08-10	0.795	0.800	0.783	0.800	0.774	838,642
2023-08-09	0.800	0.800	0.785	0.790	0.764	1,472,280
2023-08-08	0.790	0.795	0.770	0.790	0.764	1,128,082
2023-08-07	0.760	0.790	0.760	0.790	0.764	536,957
2023-08-04	0.775	0.785	0.750	0.780	0.755	1,240,435
2023-08-03	0.770	0.780	0.760	0.775	0.750	1,605,644
2023-08-02	0.785	0.785	0.770	0.785	0.759	672,581
2023-08-01	0.770	0.795	0.770	0.785	0.759	397,724
2023-07-31	0.780	0.795	0.770	0.785	0.759	2,507,266
2023-07-28	0.780	0.783	0.765	0.780	0.755	940,770
2023-07-27	0.785	0.795	0.775	0.780	0.755	1,362,215
2023-07-26	0.795	0.798	0.785	0.795	0.769	1,108,926
2023-07-25	0.810	0.810	0.790	0.795	0.769	1,814,747
2023-07-24	0.820	0.833	0.805	0.810	0.784	912,025
2023-07-21	0.790	0.820	0.790	0.820	0.793	2,069,140
2023-07-20	0.805	0.810	0.800	0.805	0.779	1,757,554
2023-07-19	0.800	0.805	0.790	0.800	0.774	1,912,931
2023-07-18	0.770	0.800	0.770	0.800	0.774	4,081,879
2023-07-17	0.755	0.775	0.750	0.765	0.740	3,562,044
2023-07-14	0.780	0.785	0.765	0.770	0.745	1,134,665
2023-07-13	0.785	0.795	0.780	0.790	0.764	1,251,516
2023-07-12	0.800	0.805	0.785	0.790	0.764	827,441
2023-07-11	0.790	0.805	0.790	0.800	0.774	1,206,327
2023-07-10	0.830	0.830	0.790	0.790	0.764	963,397
2023-07-07	0.815	0.835	0.815	0.820	0.793	945,134
2023-07-06	0.830	0.838	0.825	0.825	0.798	1,309,012
2023-07-05	0.820	0.838	0.815	0.835	0.808	982,035
2023-07-04	0.820	0.830	0.803	0.830	0.803	2,435,192
2023-07-03	0.840	0.840	0.810	0.825	0.798	1,427,874
2023-06-30	0.845	0.845	0.820	0.840	0.813	2,004,176
2023-06-29	0.830	0.830	0.815	0.825	0.798	1,063,180
2023-06-28	0.835	0.838	0.815	0.835	0.808	3,494,170
2023-06-27	0.840	0.840	0.813	0.820	0.793	3,311,109
2023-06-26	0.835	0.840	0.825	0.830	0.803	1,355,825
2023-06-23	0.850	0.850	0.830	0.840	0.813	2,326,061
2023-06-22	0.855	0.860	0.830	0.850	0.822	2,712,546

← NewerPage 14 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.