Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.660	0.670	0.655	0.670	0.644	556,699
2022-09-30	0.670	0.673	0.655	0.670	0.644	1,918,046
2022-09-29	0.670	0.690	0.665	0.670	0.644	1,620,072
2022-09-28	0.660	0.680	0.650	0.660	0.629	1,379,806
2022-09-27	0.640	0.690	0.630	0.690	0.658	15,381,887
2022-09-26	0.660	0.670	0.640	0.660	0.629	2,961,406
2022-09-23	0.690	0.705	0.665	0.700	0.668	2,036,531
2022-09-21	0.700	0.710	0.680	0.700	0.668	1,684,998
2022-09-20	0.710	0.710	0.693	0.710	0.677	1,082,243
2022-09-19	0.700	0.705	0.660	0.700	0.668	1,312,941
2022-09-16	0.710	0.710	0.700	0.705	0.672	14,886,533
2022-09-15	0.700	0.720	0.700	0.710	0.677	11,230,801
2022-09-14	0.690	0.710	0.690	0.710	0.677	12,280,431
2022-09-13	0.720	0.725	0.710	0.720	0.687	1,184,774
2022-09-12	0.735	0.735	0.700	0.715	0.682	1,782,305
2022-09-09	0.705	0.735	0.705	0.730	0.696	4,507,160
2022-09-08	0.700	0.715	0.690	0.695	0.663	3,966,962
2022-09-07	0.690	0.698	0.680	0.690	0.658	656,098
2022-09-06	0.690	0.700	0.688	0.695	0.663	1,951,453
2022-09-05	0.670	0.703	0.670	0.695	0.663	53,491,002
2022-09-02	0.670	0.685	0.665	0.680	0.649	1,086,188
2022-09-01	0.680	0.685	0.675	0.685	0.653	795,307
2022-08-31	0.685	0.685	0.675	0.685	0.653	1,076,087
2022-08-30	0.680	0.685	0.675	0.680	0.649	680,660
2022-08-29	0.675	0.685	0.670	0.680	0.649	895,810
2022-08-26	0.690	0.690	0.680	0.685	0.653	370,929
2022-08-25	0.680	0.700	0.680	0.685	0.653	1,702,955
2022-08-24	0.675	0.685	0.670	0.680	0.649	519,469
2022-08-23	0.680	0.685	0.673	0.675	0.644	589,794
2022-08-22	0.680	0.685	0.675	0.680	0.649	1,122,644
2022-08-19	0.670	0.690	0.670	0.685	0.653	1,465,169
2022-08-18	0.670	0.678	0.670	0.675	0.644	855,725
2022-08-17	0.665	0.690	0.660	0.670	0.639	1,934,389
2022-08-16	0.680	0.680	0.660	0.665	0.634	336,942
2022-08-15	0.685	0.685	0.665	0.680	0.649	701,112
2022-08-12	0.670	0.680	0.665	0.665	0.634	682,968
2022-08-11	0.700	0.700	0.670	0.670	0.639	1,036,383
2022-08-10	0.695	0.705	0.690	0.700	0.668	13,268,033
2022-08-09	0.650	0.698	0.645	0.685	0.653	5,890,729
2022-08-08	0.630	0.638	0.620	0.630	0.601	985,109
2022-08-05	0.635	0.640	0.625	0.630	0.601	339,964
2022-08-04	0.630	0.640	0.630	0.635	0.606	537,385
2022-08-03	0.645	0.645	0.625	0.630	0.601	858,702
2022-08-02	0.640	0.645	0.630	0.645	0.615	1,318,760
2022-08-01	0.620	0.645	0.618	0.640	0.610	2,184,931
2022-07-29	0.620	0.620	0.610	0.620	0.591	693,892
2022-07-28	0.615	0.620	0.610	0.620	0.591	1,114,594
2022-07-27	0.605	0.615	0.600	0.615	0.587	3,354,744
2022-07-26	0.600	0.605	0.585	0.600	0.572	1,191,374
2022-07-25	0.610	0.610	0.600	0.610	0.582	647,587
2022-07-22	0.610	0.610	0.600	0.610	0.582	342,941
2022-07-21	0.615	0.615	0.600	0.610	0.582	987,043
2022-07-20	0.605	0.620	0.605	0.610	0.582	1,974,747
2022-07-19	0.590	0.600	0.580	0.600	0.572	775,610
2022-07-18	0.575	0.595	0.570	0.595	0.567	3,904,611
2022-07-15	0.570	0.575	0.570	0.575	0.548	632,008
2022-07-14	0.590	0.590	0.570	0.570	0.544	978,023
2022-07-13	0.565	0.595	0.560	0.595	0.567	936,029
2022-07-12	0.580	0.585	0.570	0.570	0.544	2,075,136
2022-07-11	0.600	0.600	0.585	0.585	0.558	581,931

← NewerPage 18 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.