Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	3.100	3.130	3.100	3.120	3.074	14,736,084
2025-11-05	3.120	3.130	3.100	3.120	3.074	17,299,897
2025-11-04	3.120	3.120	3.095	3.100	3.055	5,919,298
2025-11-03	3.120	3.120	3.090	3.100	3.055	15,081,790
2025-10-31	3.110	3.130	3.090	3.110	3.064	14,374,871
2025-10-30	3.090	3.110	3.070	3.100	3.055	9,866,057
2025-10-29	3.100	3.120	3.080	3.100	3.055	13,396,152
2025-10-28	3.100	3.110	3.070	3.090	3.045	14,071,487
2025-10-27	3.110	3.110	3.070	3.080	3.035	7,542,722
2025-10-24	3.110	3.120	3.085	3.100	3.055	11,132,651
2025-10-23	3.060	3.130	3.030	3.110	3.064	21,991,117
2025-10-22	3.040	3.140	3.020	3.060	3.015	30,026,181
2025-10-21	2.990	3.040	2.960	3.040	2.996	19,892,068
2025-10-20	3.030	3.030	2.970	2.970	2.927	12,186,477
2025-10-17	3.030	3.050	3.000	3.030	2.986	14,128,664
2025-10-16	3.020	3.030	2.980	3.030	2.986	15,637,346
2025-10-15	3.010	3.030	2.995	3.000	2.956	19,507,509
2025-10-14	3.020	3.030	2.960	2.990	2.946	13,067,931
2025-10-13	3.020	3.040	2.990	3.030	2.986	8,061,507
2025-10-10	3.040	3.050	3.010	3.020	2.976	10,772,914
2025-10-09	2.950	3.040	2.940	3.020	2.976	18,265,040
2025-10-08	2.910	2.950	2.860	2.930	2.887	14,004,012
2025-10-07	2.990	2.990	2.890	2.900	2.858	20,629,808
2025-10-06	2.990	3.000	2.940	2.950	2.907	10,054,042
2025-10-03	3.020	3.020	2.970	2.990	2.946	17,316,481
2025-10-02	2.990	3.040	2.980	3.010	2.966	28,730,967
2025-10-01	2.970	2.995	2.960	2.970	2.927	10,900,589
2025-09-30	3.000	3.010	2.970	2.970	2.927	15,178,633
2025-09-29	3.020	3.030	2.970	3.000	2.956	5,460,162
2025-09-26	2.990	3.020	2.965	3.000	2.956	8,046,001
2025-09-25	3.020	3.050	2.965	3.000	2.956	20,873,615
2025-09-24	3.030	3.060	3.020	3.030	2.986	42,797,628
2025-09-23	3.060	3.080	3.035	3.050	3.005	17,483,839
2025-09-22	3.010	3.060	2.990	3.040	2.996	19,368,334
2025-09-19	3.010	3.020	2.970	3.020	2.976	121,926,693
2025-09-18	2.990	2.990	2.930	2.950	2.907	14,603,300
2025-09-17	3.010	3.010	2.960	2.980	2.936	12,249,980
2025-09-16	3.010	3.050	2.990	3.010	2.966	10,819,536
2025-09-15	3.000	3.015	2.970	3.000	2.956	11,184,787
2025-09-12	3.000	3.015	2.980	3.000	2.956	21,068,102
2025-09-11	2.960	3.010	2.960	3.000	2.956	50,071,482
2025-09-10	3.010	3.030	2.975	2.990	2.946	16,231,992
2025-09-09	3.050	3.065	3.005	3.020	2.976	11,669,760
2025-09-08	3.040	3.055	3.010	3.040	2.996	9,528,136
2025-09-05	3.070	3.080	3.020	3.040	2.996	16,472,061
2025-09-04	3.090	3.110	3.030	3.030	2.986	26,309,704
2025-09-03	3.070	3.090	3.035	3.090	3.045	14,868,345
2025-09-02	3.130	3.130	3.060	3.090	3.045	12,189,372
2025-09-01	3.120	3.160	3.115	3.130	3.071	33,664,414
2025-08-29	3.100	3.140	3.080	3.120	3.062	155,904,917
2025-08-28	3.050	3.120	3.020	3.090	3.032	192,437,336
2025-08-27	2.890	3.110	2.860	3.040	2.983	74,267,978
2025-08-26	2.860	2.870	2.760	2.820	2.767	30,913,823
2025-08-25	2.840	2.880	2.810	2.880	2.826	15,250,392
2025-08-22	2.850	2.860	2.825	2.850	2.797	16,767,728
2025-08-21	2.860	2.880	2.820	2.850	2.797	19,181,384
2025-08-20	2.840	2.880	2.810	2.830	2.777	17,080,221
2025-08-19	2.870	2.870	2.820	2.830	2.777	12,454,644
2025-08-18	2.860	2.910	2.850	2.860	2.806	9,535,629
2025-08-15	2.860	2.890	2.820	2.840	2.787	10,135,869

← NewerPage 5 of 21 · 1,260 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.