Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.860	2.880	2.840	2.860	2.839	9,200,082
2026-07-24	2.870	2.880	2.810	2.840	2.819	13,177,270
2026-07-23	2.890	2.900	2.860	2.870	2.849	11,692,166
2026-07-22	2.870	2.895	2.810	2.890	2.869	15,098,313
2026-07-21	2.930	2.940	2.870	2.900	2.879	14,349,703
2026-07-20	2.940	2.960	2.920	2.930	2.908	11,916,868
2026-07-17	2.920	2.940	2.915	2.930	2.908	13,176,873
2026-07-16	2.940	2.940	2.915	2.940	2.918	10,743,629
2026-07-15	2.940	2.955	2.905	2.930	2.908	16,177,392
2026-07-14	2.920	2.940	2.900	2.920	2.899	8,421,580
2026-07-13	2.860	2.940	2.820	2.920	2.899	18,756,680
2026-07-10	2.870	2.900	2.790	2.820	2.799	20,756,827
2026-07-09	2.820	2.880	2.790	2.870	2.849	14,746,694
2026-07-08	2.820	2.830	2.780	2.800	2.779	14,012,207
2026-07-07	2.800	2.850	2.780	2.820	2.799	12,008,698
2026-07-06	2.780	2.850	2.780	2.820	2.799	11,345,496
2026-07-03	2.750	2.800	2.750	2.790	2.769	6,494,872
2026-07-02	2.760	2.760	2.710	2.730	2.710	13,788,509
2026-07-01	2.720	2.760	2.690	2.740	2.720	13,030,941
2026-06-30	2.780	2.810	2.730	2.750	2.730	17,279,402
2026-06-29	2.790	2.800	2.760	2.800	2.779	10,346,006
2026-06-26	2.800	2.830	2.750	2.770	2.750	12,568,769
2026-06-25	2.740	2.810	2.740	2.800	2.779	25,744,225
2026-06-24	2.750	2.760	2.720	2.730	2.710	30,944,762
2026-06-23	2.770	2.770	2.720	2.740	2.720	27,899,852
2026-06-22	2.760	2.790	2.725	2.760	2.740	11,588,408
2026-06-19	2.800	2.800	2.760	2.760	2.740	24,503,324
2026-06-18	2.810	2.850	2.790	2.810	2.789	15,979,398
2026-06-17	2.790	2.825	2.780	2.810	2.789	10,484,858
2026-06-16	2.770	2.820	2.730	2.810	2.789	21,230,993
2026-06-15	2.780	2.860	2.780	2.800	2.779	36,212,640
2026-06-12	2.710	2.735	2.630	2.640	2.621	25,388,108
2026-06-11	2.730	2.760	2.680	2.690	2.670	19,892,158
2026-06-10	2.840	2.840	2.680	2.760	2.740	32,593,671
2026-06-09	2.950	2.950	2.890	2.920	2.899	16,095,889
2026-06-05	2.940	2.940	2.905	2.920	2.899	9,212,561
2026-06-04	2.910	2.920	2.890	2.910	2.889	7,481,895
2026-06-03	2.880	2.910	2.855	2.890	2.869	9,987,229
2026-06-02	2.920	2.920	2.810	2.870	2.849	16,458,454
2026-06-01	2.950	2.950	2.900	2.920	2.899	9,859,507
2026-05-29	2.870	2.940	2.860	2.940	2.918	66,997,866
2026-05-28	2.870	2.870	2.840	2.860	2.839	7,982,076
2026-05-27	2.840	2.870	2.830	2.860	2.839	8,132,936
2026-05-26	2.860	2.880	2.850	2.850	2.829	9,639,085
2026-05-25	2.850	2.890	2.850	2.850	2.829	12,590,548
2026-05-22	2.880	2.900	2.860	2.880	2.859	12,787,442
2026-05-21	2.880	2.900	2.850	2.860	2.839	10,658,954
2026-05-20	2.850	2.900	2.840	2.840	2.819	8,285,775
2026-05-19	2.850	2.870	2.835	2.850	2.829	14,232,332
2026-05-18	2.870	2.870	2.800	2.820	2.799	11,053,006
2026-05-15	2.900	2.900	2.830	2.860	2.839	9,954,655
2026-05-14	2.860	2.880	2.840	2.860	2.839	11,253,696
2026-05-13	2.820	2.870	2.810	2.860	2.839	11,635,965
2026-05-12	2.810	2.855	2.800	2.850	2.829	14,999,743
2026-05-11	2.860	2.860	2.800	2.840	2.819	7,606,577
2026-05-08	2.860	2.870	2.830	2.850	2.829	9,259,374
2026-05-07	2.920	2.935	2.860	2.890	2.869	16,379,685
2026-05-06	2.920	2.950	2.900	2.920	2.899	21,901,176
2026-05-05	2.890	2.970	2.880	2.920	2.899	18,579,183
2026-05-04	2.810	2.850	2.800	2.830	2.809	7,277,119

← NewerPage 2 of 22 · 1,261 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.