Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.620	0.620	0.595	0.620	0.596	1,236,692
2023-03-23	0.620	0.630	0.595	0.620	0.596	970,136
2023-03-22	0.635	0.635	0.615	0.615	0.591	171,644
2023-03-21	0.630	0.630	0.620	0.630	0.605	323,124
2023-03-20	0.630	0.635	0.625	0.635	0.610	342,135
2023-03-17	0.630	0.640	0.620	0.640	0.615	2,643,311
2023-03-16	0.625	0.630	0.615	0.630	0.605	1,341,286
2023-03-15	0.650	0.655	0.620	0.625	0.600	672,736
2023-03-14	0.650	0.650	0.623	0.650	0.624	462,825
2023-03-13	0.650	0.655	0.635	0.640	0.615	164,633
2023-03-10	0.680	0.680	0.653	0.665	0.639	2,036,927
2023-03-09	0.675	0.675	0.653	0.665	0.639	748,225
2023-03-08	0.645	0.670	0.645	0.655	0.629	1,130,574
2023-03-07	0.650	0.675	0.630	0.675	0.649	988,228
2023-03-06	0.660	0.660	0.640	0.650	0.624	351,377
2023-03-03	0.670	0.670	0.640	0.645	0.620	2,186,996
2023-03-02	0.665	0.665	0.635	0.645	0.620	552,872
2023-03-01	0.685	0.685	0.655	0.665	0.639	5,324,068
2023-02-28	0.635	0.680	0.620	0.680	0.653	1,852,339
2023-02-27	0.620	0.635	0.615	0.625	0.600	586,428
2023-02-24	0.650	0.650	0.625	0.625	0.600	351,287
2023-02-23	0.635	0.650	0.635	0.640	0.615	1,202,047
2023-02-22	0.635	0.650	0.625	0.635	0.610	1,487,788
2023-02-21	0.635	0.650	0.630	0.630	0.605	430,592
2023-02-20	0.650	0.660	0.640	0.640	0.615	282,268
2023-02-17	0.658	0.660	0.650	0.650	0.624	470,860
2023-02-16	0.670	0.670	0.655	0.655	0.629	787,701
2023-02-15	0.650	0.665	0.645	0.665	0.639	496,326
2023-02-14	0.640	0.658	0.640	0.650	0.624	809,629
2023-02-13	0.650	0.655	0.630	0.630	0.605	694,862
2023-02-10	0.670	0.670	0.645	0.650	0.624	555,369
2023-02-09	0.680	0.685	0.660	0.660	0.634	868,286
2023-02-08	0.685	0.685	0.675	0.685	0.658	923,191
2023-02-07	0.685	0.685	0.678	0.685	0.658	2,583,071
2023-02-06	0.675	0.688	0.675	0.680	0.653	1,197,360
2023-02-03	0.655	0.680	0.653	0.675	0.649	1,780,525
2023-02-02	0.640	0.660	0.640	0.660	0.634	880,686
2023-02-01	0.635	0.645	0.635	0.645	0.620	798,265
2023-01-31	0.625	0.650	0.625	0.635	0.610	692,469
2023-01-30	0.630	0.638	0.625	0.630	0.605	674,094
2023-01-27	0.620	0.630	0.618	0.630	0.605	316,806
2023-01-25	0.600	0.620	0.600	0.620	0.596	539,565
2023-01-24	0.600	0.610	0.600	0.605	0.581	418,841
2023-01-23	0.610	0.610	0.595	0.600	0.576	514,040
2023-01-20	0.605	0.610	0.598	0.610	0.586	506,983
2023-01-19	0.600	0.605	0.595	0.605	0.581	218,024
2023-01-18	0.600	0.605	0.595	0.605	0.581	564,222
2023-01-17	0.600	0.608	0.595	0.600	0.576	910,460
2023-01-16	0.605	0.605	0.595	0.600	0.576	700,649
2023-01-13	0.600	0.605	0.595	0.605	0.581	403,407
2023-01-12	0.600	0.605	0.595	0.605	0.581	410,669
2023-01-11	0.610	0.610	0.595	0.600	0.576	695,206
2023-01-10	0.595	0.610	0.595	0.600	0.576	470,953
2023-01-09	0.610	0.610	0.595	0.595	0.572	609,485
2023-01-06	0.610	0.610	0.600	0.605	0.581	607,584
2023-01-05	0.610	0.610	0.600	0.605	0.581	481,271
2023-01-04	0.610	0.610	0.600	0.610	0.586	217,946
2023-01-03	0.590	0.610	0.590	0.605	0.581	505,000
2022-12-30	0.605	0.615	0.605	0.610	0.586	691,019
2022-12-29	0.610	0.610	0.600	0.605	0.581	611,493

← NewerPage 16 of 22 · 1,264 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.