Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.490	0.490	0.470	0.470	0.448	650,095
2022-04-08	0.480	0.490	0.475	0.475	0.453	774,583
2022-04-07	0.485	0.485	0.475	0.475	0.453	955,659
2022-04-06	0.490	0.500	0.480	0.480	0.458	2,173,875
2022-04-05	0.505	0.505	0.490	0.490	0.467	2,403,902
2022-04-04	0.520	0.520	0.490	0.490	0.467	2,417,891
2022-04-01	0.520	0.525	0.510	0.525	0.491	1,184,967
2022-03-31	0.530	0.530	0.515	0.515	0.482	1,643,365
2022-03-30	0.535	0.535	0.515	0.530	0.496	1,889,092
2022-03-29	0.530	0.540	0.515	0.530	0.496	1,449,919
2022-03-28	0.530	0.535	0.520	0.520	0.487	2,040,165
2022-03-25	0.550	0.550	0.525	0.525	0.491	807,612
2022-03-24	0.550	0.550	0.535	0.535	0.501	352,527
2022-03-23	0.550	0.555	0.535	0.550	0.515	1,021,101
2022-03-22	0.550	0.555	0.540	0.555	0.520	1,056,200
2022-03-21	0.550	0.550	0.535	0.550	0.515	713,024
2022-03-18	0.540	0.550	0.530	0.550	0.515	1,622,412
2022-03-17	0.535	0.540	0.530	0.540	0.505	505,084
2022-03-16	0.540	0.545	0.528	0.540	0.505	763,097
2022-03-15	0.535	0.545	0.530	0.540	0.505	1,620,596
2022-03-14	0.505	0.538	0.505	0.535	0.501	1,169,613
2022-03-11	0.520	0.520	0.505	0.505	0.473	241,994
2022-03-10	0.505	0.523	0.505	0.520	0.487	1,900,263
2022-03-09	0.500	0.510	0.500	0.505	0.473	670,451
2022-03-08	0.495	0.505	0.490	0.505	0.473	1,016,996
2022-03-07	0.485	0.495	0.483	0.485	0.454	682,213
2022-03-04	0.500	0.500	0.485	0.490	0.459	614,128
2022-03-03	0.515	0.515	0.495	0.500	0.468	945,049
2022-03-02	0.510	0.525	0.490	0.490	0.459	2,794,487
2022-03-01	0.485	0.500	0.475	0.500	0.468	1,831,715
2022-02-28	0.470	0.485	0.470	0.485	0.454	729,782
2022-02-25	0.465	0.480	0.460	0.470	0.440	810,939
2022-02-24	0.465	0.475	0.460	0.475	0.445	726,377
2022-02-23	0.470	0.480	0.465	0.465	0.435	528,663
2022-02-22	0.470	0.475	0.465	0.470	0.440	1,261,166
2022-02-21	0.470	0.480	0.460	0.470	0.440	963,584
2022-02-18	0.465	0.470	0.460	0.470	0.440	431,828
2022-02-17	0.460	0.470	0.460	0.470	0.440	324,014
2022-02-16	0.455	0.465	0.455	0.460	0.431	660,892
2022-02-15	0.460	0.465	0.455	0.455	0.426	719,683
2022-02-14	0.470	0.470	0.460	0.460	0.431	508,317
2022-02-11	0.480	0.480	0.460	0.465	0.435	422,739
2022-02-10	0.485	0.488	0.473	0.480	0.449	2,230,617
2022-02-09	0.470	0.485	0.465	0.485	0.454	1,252,718
2022-02-08	0.470	0.480	0.465	0.465	0.435	1,218,950
2022-02-07	0.465	0.475	0.465	0.465	0.435	778,465
2022-02-04	0.465	0.475	0.465	0.475	0.445	534,442
2022-02-03	0.470	0.475	0.460	0.475	0.445	2,975,943
2022-02-02	0.470	0.475	0.465	0.475	0.445	392,491
2022-02-01	0.450	0.470	0.450	0.465	0.435	1,414,269
2022-01-31	0.443	0.453	0.435	0.450	0.421	1,377,497
2022-01-28	0.450	0.455	0.430	0.440	0.412	3,294,269
2022-01-27	0.450	0.458	0.430	0.440	0.412	1,687,348
2022-01-25	0.475	0.475	0.450	0.450	0.421	1,801,297
2022-01-24	0.460	0.475	0.460	0.465	0.435	1,532,655
2022-01-21	0.490	0.490	0.468	0.480	0.449	1,415,295
2022-01-20	0.480	0.490	0.475	0.490	0.459	1,195,585
2022-01-19	0.470	0.480	0.460	0.480	0.449	1,809,875
2022-01-18	0.470	0.475	0.465	0.470	0.440	941,711
2022-01-17	0.475	0.475	0.465	0.465	0.435	721,877

← NewerPage 20 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.