Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.470	0.475	0.465	0.475	0.445	1,262,858
2022-01-13	0.475	0.480	0.465	0.465	0.435	1,259,348
2022-01-12	0.475	0.480	0.470	0.475	0.445	1,020,955
2022-01-11	0.490	0.490	0.470	0.475	0.445	1,461,559
2022-01-10	0.490	0.495	0.485	0.485	0.454	762,440
2022-01-07	0.485	0.495	0.485	0.490	0.459	1,403,319
2022-01-06	0.490	0.490	0.470	0.475	0.445	1,324,910
2022-01-05	0.500	0.500	0.480	0.480	0.449	1,507,658
2022-01-04	0.480	0.500	0.475	0.500	0.468	1,495,047
2021-12-31	0.480	0.485	0.470	0.480	0.449	803,025
2021-12-30	0.490	0.490	0.473	0.480	0.449	1,616,005
2021-12-29	0.470	0.480	0.465	0.480	0.449	1,398,129
2021-12-24	0.470	0.470	0.455	0.460	0.431	791,192
2021-12-23	0.455	0.470	0.455	0.470	0.440	1,104,982
2021-12-22	0.440	0.455	0.430	0.455	0.426	1,030,029
2021-12-21	0.445	0.450	0.430	0.450	0.421	1,054,386
2021-12-20	0.440	0.450	0.440	0.445	0.417	762,698
2021-12-17	0.435	0.450	0.430	0.450	0.421	2,059,549
2021-12-16	0.435	0.435	0.425	0.430	0.403	3,634,886
2021-12-15	0.435	0.438	0.425	0.430	0.403	2,869,271
2021-12-14	0.435	0.435	0.430	0.430	0.403	768,283
2021-12-13	0.435	0.440	0.425	0.440	0.412	1,842,071
2021-12-10	0.445	0.445	0.430	0.430	0.403	10,133,611
2021-12-09	0.450	0.455	0.435	0.440	0.412	7,621,892
2021-12-08	0.465	0.465	0.440	0.440	0.412	4,859,964
2021-12-07	0.480	0.480	0.455	0.460	0.431	4,180,651
2021-12-06	0.500	0.520	0.485	0.485	0.454	5,249,852
2021-12-03	0.535	0.535	0.520	0.525	0.491	1,312,978
2021-12-02	0.515	0.540	0.515	0.530	0.496	1,810,641
2021-12-01	0.520	0.520	0.505	0.510	0.477	844,118
2021-11-30	0.520	0.530	0.510	0.520	0.487	1,225,742
2021-11-29	0.520	0.525	0.510	0.510	0.477	809,430
2021-11-26	0.540	0.540	0.520	0.520	0.487	689,107
2021-11-25	0.545	0.545	0.525	0.530	0.496	2,059,529
2021-11-24	0.530	0.545	0.520	0.545	0.510	1,479,678
2021-11-23	0.545	0.550	0.530	0.530	0.496	827,111
2021-11-22	0.540	0.555	0.530	0.550	0.515	1,396,867
2021-11-19	0.540	0.545	0.530	0.540	0.505	735,462
2021-11-18	0.530	0.545	0.520	0.540	0.505	2,490,107
2021-11-17	0.510	0.535	0.510	0.530	0.496	2,172,197
2021-11-16	0.515	0.515	0.505	0.505	0.473	667,189
2021-11-15	0.515	0.520	0.510	0.510	0.477	1,670,719
2021-11-12	0.525	0.535	0.515	0.515	0.482	2,331,309
2021-11-11	0.525	0.530	0.515	0.520	0.487	1,128,593
2021-11-10	0.530	0.545	0.525	0.525	0.491	3,531,485
2021-11-09	0.550	0.560	0.540	0.540	0.505	1,188,908
2021-11-08	0.560	0.560	0.545	0.550	0.515	1,340,422
2021-11-05	0.565	0.570	0.555	0.555	0.520	1,468,239
2021-11-04	0.560	0.565	0.545	0.545	0.510	6,464,403
2021-11-03	0.570	0.570	0.545	0.555	0.520	1,590,368
2021-11-02	0.570	0.575	0.565	0.565	0.529	429,202
2021-11-01	0.570	0.575	0.560	0.560	0.524	1,198,359
2021-10-29	0.580	0.580	0.565	0.570	0.534	620,673
2021-10-28	0.575	0.580	0.570	0.575	0.538	543,677
2021-10-27	0.575	0.580	0.570	0.570	0.534	290,361
2021-10-26	0.570	0.580	0.565	0.570	0.534	606,489
2021-10-25	0.580	0.580	0.570	0.575	0.538	522,673
2021-10-22	0.570	0.580	0.570	0.570	0.534	578,859
2021-10-21	0.590	0.590	0.570	0.570	0.534	979,120
2021-10-20	0.570	0.590	0.565	0.590	0.552	2,792,247

← NewerPage 21 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.