Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.855	0.860	0.830	0.850	0.822	2,712,546
2023-06-21	0.870	0.870	0.845	0.855	0.827	2,864,368
2023-06-20	0.865	0.880	0.845	0.855	0.827	2,289,234
2023-06-19	0.860	0.870	0.833	0.865	0.837	3,489,089
2023-06-16	0.840	0.855	0.818	0.850	0.822	9,403,315
2023-06-15	0.850	0.860	0.843	0.855	0.827	6,323,549
2023-06-14	0.850	0.865	0.835	0.850	0.822	3,719,454
2023-06-13	0.805	0.855	0.805	0.840	0.813	6,304,257
2023-06-09	0.775	0.810	0.775	0.800	0.774	3,235,680
2023-06-08	0.800	0.815	0.770	0.770	0.745	12,194,078
2023-06-07	0.785	0.805	0.773	0.800	0.774	21,480,314
2023-06-06	0.750	0.830	0.750	0.775	0.750	24,453,006
2023-06-05	0.650	0.653	0.630	0.635	0.614	1,579,938
2023-06-02	0.640	0.660	0.635	0.645	0.624	2,381,921
2023-06-01	0.665	0.665	0.635	0.640	0.619	2,002,471
2023-05-31	0.635	0.655	0.633	0.650	0.629	10,395,143
2023-05-30	0.635	0.650	0.625	0.635	0.614	1,088,742
2023-05-29	0.660	0.660	0.635	0.635	0.614	1,024,721
2023-05-26	0.655	0.660	0.633	0.660	0.639	1,349,835
2023-05-25	0.680	0.680	0.635	0.640	0.619	2,235,479
2023-05-24	0.670	0.685	0.670	0.685	0.663	392,848
2023-05-23	0.690	0.695	0.665	0.680	0.658	882,762
2023-05-22	0.675	0.700	0.675	0.680	0.658	13,269,752
2023-05-19	0.690	0.695	0.680	0.695	0.672	3,925,063
2023-05-18	0.685	0.690	0.675	0.680	0.658	477,903
2023-05-17	0.690	0.695	0.680	0.680	0.658	391,182
2023-05-16	0.695	0.700	0.690	0.690	0.668	3,030,226
2023-05-15	0.710	0.710	0.700	0.700	0.677	967,521
2023-05-12	0.710	0.710	0.685	0.705	0.682	942,674
2023-05-11	0.680	0.710	0.680	0.700	0.677	1,159,920
2023-05-10	0.685	0.700	0.685	0.695	0.672	1,028,698
2023-05-09	0.690	0.705	0.680	0.685	0.663	2,737,439
2023-05-08	0.700	0.710	0.695	0.700	0.677	462,140
2023-05-05	0.705	0.715	0.700	0.700	0.677	1,628,072
2023-05-04	0.690	0.710	0.688	0.710	0.687	1,122,512
2023-05-03	0.680	0.700	0.680	0.700	0.677	1,152,530
2023-05-02	0.690	0.700	0.685	0.695	0.672	1,743,030
2023-05-01	0.690	0.703	0.690	0.700	0.677	827,181
2023-04-28	0.710	0.710	0.695	0.700	0.677	1,649,820
2023-04-27	0.700	0.710	0.700	0.705	0.682	1,086,326
2023-04-26	0.695	0.705	0.695	0.705	0.682	1,224,873
2023-04-24	0.700	0.710	0.700	0.705	0.682	684,100
2023-04-21	0.690	0.715	0.690	0.710	0.687	944,069
2023-04-20	0.705	0.705	0.690	0.700	0.677	2,171,366
2023-04-19	0.690	0.710	0.685	0.710	0.687	3,160,680
2023-04-18	0.695	0.710	0.685	0.710	0.687	2,262,886
2023-04-17	0.690	0.705	0.683	0.700	0.677	1,844,524
2023-04-14	0.715	0.715	0.690	0.705	0.682	1,160,986
2023-04-13	0.715	0.720	0.700	0.700	0.677	2,418,496
2023-04-12	0.705	0.720	0.690	0.720	0.697	3,220,207
2023-04-11	0.720	0.720	0.700	0.700	0.677	1,188,644
2023-04-06	0.710	0.723	0.708	0.720	0.697	3,241,409
2023-04-05	0.700	0.710	0.690	0.705	0.682	2,809,816
2023-04-04	0.685	0.700	0.685	0.685	0.663	4,126,988
2023-04-03	0.705	0.705	0.690	0.700	0.677	3,792,788
2023-03-31	0.700	0.705	0.675	0.700	0.677	7,303,907
2023-03-30	0.680	0.710	0.680	0.705	0.682	4,707,511
2023-03-29	0.670	0.710	0.655	0.695	0.668	3,758,589
2023-03-28	0.645	0.670	0.640	0.670	0.644	1,133,935
2023-03-27	0.615	0.650	0.613	0.650	0.624	7,418,357

← NewerPage 15 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.