Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.610	0.620	0.605	0.615	0.591	388,628
2022-12-23	0.610	0.615	0.605	0.610	0.586	546,498
2022-12-22	0.605	0.615	0.605	0.615	0.591	1,167,737
2022-12-21	0.605	0.620	0.600	0.615	0.591	1,387,064
2022-12-20	0.630	0.630	0.605	0.610	0.586	715,184
2022-12-19	0.630	0.635	0.618	0.630	0.605	426,834
2022-12-16	0.635	0.635	0.605	0.630	0.605	7,225,673
2022-12-15	0.605	0.630	0.605	0.630	0.605	2,751,329
2022-12-14	0.570	0.610	0.570	0.610	0.586	798,285
2022-12-13	0.545	0.610	0.545	0.600	0.576	2,700,015
2022-12-12	0.610	0.610	0.570	0.570	0.548	1,583,894
2022-12-09	0.625	0.625	0.610	0.610	0.586	3,814,377
2022-12-08	0.630	0.630	0.610	0.615	0.591	740,779
2022-12-07	0.620	0.635	0.610	0.610	0.586	925,763
2022-12-06	0.620	0.635	0.620	0.630	0.605	1,266,472
2022-12-05	0.620	0.633	0.615	0.630	0.605	745,539
2022-12-02	0.615	0.630	0.615	0.625	0.600	464,466
2022-12-01	0.630	0.635	0.615	0.630	0.605	741,069
2022-11-30	0.620	0.650	0.620	0.650	0.624	1,346,500
2022-11-29	0.605	0.635	0.605	0.630	0.605	638,784
2022-11-28	0.620	0.620	0.605	0.610	0.586	2,153,961
2022-11-25	0.610	0.630	0.610	0.620	0.596	234,515
2022-11-24	0.620	0.630	0.615	0.625	0.600	786,820
2022-11-23	0.610	0.625	0.600	0.620	0.596	1,026,732
2022-11-22	0.630	0.630	0.605	0.610	0.586	866,212
2022-11-21	0.640	0.640	0.623	0.625	0.600	2,014,388
2022-11-18	0.620	0.640	0.620	0.640	0.615	580,867
2022-11-17	0.630	0.630	0.618	0.630	0.605	307,906
2022-11-16	0.615	0.625	0.615	0.625	0.600	358,623
2022-11-15	0.600	0.620	0.600	0.615	0.591	520,575
2022-11-14	0.600	0.600	0.590	0.600	0.576	1,080,079
2022-11-11	0.595	0.610	0.595	0.600	0.576	657,153
2022-11-10	0.595	0.610	0.590	0.590	0.567	273,112
2022-11-09	0.595	0.615	0.595	0.595	0.572	1,131,074
2022-11-08	0.590	0.610	0.590	0.610	0.586	416,198
2022-11-07	0.590	0.605	0.575	0.595	0.572	2,337,987
2022-11-04	0.640	0.640	0.615	0.620	0.596	765,958
2022-11-03	0.645	0.660	0.635	0.635	0.610	1,051,235
2022-11-02	0.650	0.670	0.650	0.655	0.629	3,276,776
2022-11-01	0.635	0.648	0.630	0.645	0.620	861,985
2022-10-31	0.645	0.660	0.630	0.635	0.610	2,400,357
2022-10-28	0.650	0.660	0.645	0.645	0.620	1,216,523
2022-10-27	0.660	0.660	0.650	0.650	0.624	339,267
2022-10-26	0.660	0.660	0.650	0.660	0.634	573,316
2022-10-25	0.655	0.670	0.650	0.650	0.624	801,553
2022-10-24	0.665	0.670	0.655	0.660	0.634	773,476
2022-10-21	0.655	0.665	0.650	0.665	0.639	3,613,094
2022-10-20	0.655	0.670	0.655	0.655	0.629	531,857
2022-10-19	0.670	0.675	0.665	0.670	0.644	1,981,252
2022-10-18	0.670	0.675	0.665	0.665	0.639	1,804,168
2022-10-17	0.640	0.665	0.640	0.660	0.634	1,039,258
2022-10-14	0.665	0.665	0.645	0.650	0.624	1,427,543
2022-10-13	0.660	0.690	0.655	0.665	0.639	2,600,883
2022-10-12	0.655	0.670	0.650	0.670	0.644	1,310,358
2022-10-11	0.660	0.675	0.655	0.655	0.629	1,799,868
2022-10-10	0.675	0.683	0.660	0.660	0.634	976,147
2022-10-07	0.680	0.685	0.670	0.685	0.658	2,617,131
2022-10-06	0.680	0.690	0.670	0.690	0.663	2,771,612
2022-10-05	0.680	0.690	0.675	0.675	0.649	8,869,550
2022-10-04	0.670	0.680	0.665	0.680	0.653	1,666,063

← NewerPage 17 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.