Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.580	0.600	0.580	0.600	0.572	1,195,536
2022-07-07	0.590	0.595	0.580	0.595	0.567	3,225,029
2022-07-06	0.575	0.590	0.575	0.585	0.558	1,512,995
2022-07-05	0.585	0.590	0.575	0.580	0.553	2,174,841
2022-07-04	0.575	0.593	0.575	0.580	0.553	943,862
2022-07-01	0.595	0.600	0.580	0.590	0.563	1,308,431
2022-06-30	0.605	0.615	0.580	0.580	0.553	1,638,582
2022-06-29	0.580	0.605	0.565	0.605	0.577	8,226,466
2022-06-28	0.565	0.605	0.560	0.600	0.572	33,218,647
2022-06-27	0.565	0.570	0.550	0.560	0.534	2,605,310
2022-06-24	0.520	0.560	0.520	0.560	0.534	2,735,652
2022-06-23	0.530	0.530	0.510	0.510	0.486	68,340,575
2022-06-22	0.525	0.530	0.520	0.530	0.505	3,721,442
2022-06-21	0.515	0.525	0.510	0.515	0.491	7,648,436
2022-06-20	0.520	0.520	0.510	0.520	0.496	1,607,730
2022-06-17	0.510	0.520	0.505	0.515	0.491	2,384,630
2022-06-16	0.515	0.525	0.505	0.515	0.491	9,377,122
2022-06-15	0.510	0.518	0.505	0.515	0.491	4,828,245
2022-06-14	0.505	0.520	0.495	0.515	0.491	3,813,020
2022-06-10	0.520	0.535	0.518	0.525	0.501	2,631,546
2022-06-09	0.525	0.525	0.515	0.520	0.496	3,103,135
2022-06-08	0.510	0.525	0.505	0.520	0.496	8,414,000
2022-06-07	0.510	0.510	0.498	0.510	0.486	2,110,432
2022-06-06	0.495	0.510	0.495	0.505	0.482	1,073,971
2022-06-03	0.515	0.515	0.495	0.500	0.477	1,476,607
2022-06-02	0.500	0.515	0.495	0.515	0.491	1,042,756
2022-06-01	0.500	0.510	0.495	0.500	0.477	2,222,133
2022-05-31	0.495	0.510	0.495	0.500	0.477	4,980,382
2022-05-30	0.485	0.505	0.485	0.505	0.482	4,279,098
2022-05-27	0.510	0.510	0.490	0.495	0.472	691,631
2022-05-26	0.495	0.505	0.490	0.490	0.467	1,262,895
2022-05-25	0.525	0.525	0.495	0.495	0.472	3,134,985
2022-05-24	0.510	0.525	0.495	0.525	0.501	11,314,121
2022-05-23	0.500	0.510	0.495	0.510	0.486	484,605
2022-05-20	0.510	0.510	0.498	0.500	0.477	952,119
2022-05-19	0.485	0.505	0.475	0.500	0.477	6,499,861
2022-05-18	0.465	0.495	0.465	0.495	0.472	2,137,953
2022-05-17	0.470	0.475	0.465	0.465	0.443	1,245,040
2022-05-16	0.480	0.485	0.475	0.480	0.458	3,149,823
2022-05-13	0.460	0.485	0.460	0.485	0.463	1,475,687
2022-05-12	0.465	0.470	0.455	0.455	0.434	3,070,450
2022-05-11	0.465	0.470	0.460	0.465	0.443	965,070
2022-05-10	0.470	0.480	0.465	0.470	0.448	1,787,177
2022-05-09	0.470	0.480	0.468	0.480	0.458	654,788
2022-05-06	0.475	0.480	0.470	0.475	0.453	936,174
2022-05-05	0.490	0.490	0.475	0.480	0.458	379,952
2022-05-04	0.490	0.490	0.480	0.480	0.458	406,269
2022-05-03	0.495	0.495	0.480	0.480	0.458	1,263,910
2022-05-02	0.500	0.500	0.480	0.485	0.463	999,474
2022-04-29	0.470	0.500	0.470	0.500	0.477	1,986,251
2022-04-28	0.475	0.480	0.470	0.470	0.448	487,942
2022-04-27	0.475	0.485	0.470	0.475	0.453	858,818
2022-04-26	0.480	0.485	0.470	0.480	0.458	649,003
2022-04-22	0.480	0.480	0.470	0.470	0.448	724,831
2022-04-21	0.490	0.490	0.480	0.490	0.467	532,494
2022-04-20	0.495	0.495	0.480	0.480	0.458	669,310
2022-04-19	0.480	0.495	0.475	0.485	0.463	1,016,236
2022-04-14	0.470	0.480	0.470	0.470	0.448	639,002
2022-04-13	0.480	0.480	0.470	0.470	0.448	458,146
2022-04-12	0.470	0.480	0.465	0.470	0.448	725,153

← NewerPage 19 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.