Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.800	2.820	2.790	2.810	2.789	8,354,663
2026-04-30	2.760	2.800	2.760	2.790	2.769	9,059,335
2026-04-29	2.740	2.790	2.740	2.780	2.760	10,033,712
2026-04-28	2.760	2.780	2.740	2.750	2.730	7,143,480
2026-04-27	2.760	2.790	2.750	2.770	2.750	5,117,257
2026-04-24	2.810	2.810	2.760	2.790	2.769	7,586,107
2026-04-23	2.800	2.810	2.770	2.810	2.789	8,257,433
2026-04-22	2.820	2.835	2.780	2.820	2.799	10,331,075
2026-04-21	2.780	2.840	2.775	2.840	2.819	8,863,722
2026-04-20	2.800	2.810	2.760	2.780	2.760	8,845,970
2026-04-17	2.790	2.805	2.760	2.800	2.779	17,886,409
2026-04-16	2.720	2.740	2.700	2.740	2.720	9,093,210
2026-04-15	2.720	2.730	2.680	2.700	2.680	13,607,478
2026-04-14	2.680	2.720	2.680	2.710	2.690	10,337,010
2026-04-13	2.710	2.720	2.655	2.670	2.650	9,185,194
2026-04-10	2.710	2.760	2.690	2.690	2.670	16,643,215
2026-04-09	2.700	2.710	2.680	2.700	2.680	9,182,670
2026-04-08	2.690	2.760	2.690	2.700	2.680	17,286,596
2026-04-07	2.710	2.730	2.650	2.670	2.650	9,295,976
2026-04-02	2.700	2.720	2.645	2.660	2.640	12,212,676
2026-04-01	2.660	2.730	2.640	2.730	2.710	23,473,098
2026-03-31	2.640	2.700	2.640	2.650	2.630	16,421,776
2026-03-30	2.590	2.690	2.580	2.660	2.640	18,773,355
2026-03-27	2.590	2.650	2.580	2.620	2.601	12,512,140
2026-03-26	2.650	2.660	2.610	2.620	2.601	16,811,089
2026-03-25	2.600	2.660	2.600	2.650	2.630	14,281,215
2026-03-24	2.720	2.720	2.600	2.600	2.581	14,909,428
2026-03-23	2.730	2.750	2.670	2.670	2.650	25,241,249
2026-03-20	2.700	2.790	2.680	2.780	2.760	103,047,768
2026-03-19	2.630	2.680	2.620	2.660	2.640	19,515,293
2026-03-18	2.660	2.720	2.655	2.680	2.660	15,977,864
2026-03-17	2.660	2.700	2.640	2.660	2.640	10,862,261
2026-03-16	2.640	2.710	2.610	2.690	2.670	18,907,280
2026-03-13	2.670	2.670	2.620	2.640	2.621	14,770,021
2026-03-12	2.710	2.740	2.640	2.670	2.650	22,709,282
2026-03-11	2.740	2.750	2.690	2.720	2.700	11,675,032
2026-03-10	2.750	2.770	2.720	2.750	2.730	11,963,500
2026-03-09	2.800	2.850	2.700	2.710	2.690	26,723,133
2026-03-06	2.790	2.900	2.780	2.850	2.829	22,326,103
2026-03-05	2.750	2.815	2.730	2.800	2.779	21,137,349
2026-03-04	2.710	2.780	2.710	2.760	2.740	19,358,250
2026-03-03	2.750	2.780	2.700	2.730	2.690	18,087,567
2026-03-02	2.800	2.840	2.720	2.750	2.710	15,388,595
2026-02-27	2.940	2.945	2.805	2.840	2.798	42,750,596
2026-02-26	3.150	3.200	2.930	2.940	2.897	47,780,844
2026-02-25	2.990	3.030	2.980	2.990	2.946	14,882,933
2026-02-24	2.980	3.030	2.960	3.000	2.956	12,886,496
2026-02-23	2.950	2.980	2.930	2.970	2.927	11,080,410
2026-02-20	2.980	3.040	2.940	2.940	2.897	10,640,247
2026-02-19	2.990	3.000	2.950	2.980	2.936	8,813,661
2026-02-18	3.020	3.060	2.980	2.990	2.946	7,767,770
2026-02-17	3.030	3.040	2.990	3.020	2.976	8,938,542
2026-02-16	3.030	3.045	3.000	3.010	2.966	10,868,700
2026-02-13	3.060	3.065	3.010	3.030	2.986	15,581,661
2026-02-12	3.090	3.100	3.030	3.050	3.005	20,094,391
2026-02-11	3.110	3.120	3.050	3.100	3.055	14,691,987
2026-02-10	3.100	3.130	3.075	3.090	3.045	11,101,677
2026-02-09	3.130	3.150	3.090	3.120	3.074	31,205,588
2026-02-06	3.150	3.160	3.080	3.130	3.084	45,118,852
2026-02-05	3.170	3.190	3.130	3.160	3.114	20,117,221

← NewerPage 3 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.