Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.860	2.900	2.860	2.860	2.806	7,293,377
2025-08-13	2.860	2.900	2.830	2.860	2.806	10,291,893
2025-08-12	2.820	2.860	2.810	2.850	2.797	8,769,228
2025-08-11	2.850	2.890	2.830	2.830	2.777	10,059,969
2025-08-08	2.860	2.920	2.850	2.860	2.806	9,961,973
2025-08-07	2.870	2.900	2.850	2.860	2.806	12,297,565
2025-08-06	2.880	2.900	2.845	2.890	2.836	13,090,529
2025-08-05	2.880	2.900	2.840	2.880	2.826	8,332,904
2025-08-04	2.830	2.905	2.810	2.870	2.816	10,223,397
2025-08-01	2.870	2.880	2.830	2.860	2.806	8,175,127
2025-07-31	2.910	2.930	2.880	2.890	2.836	10,236,186
2025-07-30	2.870	2.970	2.850	2.930	2.875	13,110,269
2025-07-29	2.850	2.910	2.840	2.880	2.826	8,912,831
2025-07-28	2.870	2.910	2.850	2.880	2.826	8,100,995
2025-07-25	2.880	2.880	2.840	2.840	2.787	8,799,283
2025-07-24	2.870	2.880	2.820	2.860	2.806	11,486,959
2025-07-23	2.790	2.860	2.770	2.860	2.806	11,325,675
2025-07-22	2.760	2.780	2.730	2.770	2.718	10,387,607
2025-07-21	2.790	2.790	2.730	2.750	2.699	17,261,904
2025-07-18	2.800	2.840	2.780	2.810	2.757	14,961,342
2025-07-17	2.750	2.780	2.730	2.780	2.728	10,827,995
2025-07-16	2.740	2.760	2.700	2.750	2.699	25,427,672
2025-07-15	2.810	2.810	2.700	2.740	2.689	26,596,264
2025-07-14	2.850	2.860	2.800	2.810	2.757	12,839,845
2025-07-11	2.870	2.900	2.850	2.860	2.806	9,287,681
2025-07-10	2.890	2.910	2.850	2.850	2.797	13,902,916
2025-07-09	3.000	3.010	2.880	2.890	2.836	14,764,457
2025-07-08	3.030	3.045	2.990	2.990	2.934	12,690,449
2025-07-07	3.010	3.050	2.990	3.020	2.963	12,487,294
2025-07-04	3.020	3.040	3.010	3.010	2.954	23,609,077
2025-07-03	2.990	3.020	2.970	3.000	2.944	15,344,335
2025-07-02	2.980	2.995	2.940	2.990	2.934	37,384,664
2025-07-01	2.970	3.005	2.905	2.970	2.914	21,345,056
2025-06-30	2.970	3.020	2.950	2.990	2.934	28,137,529
2025-06-27	3.000	3.020	2.920	2.950	2.895	20,798,957
2025-06-26	3.090	3.110	2.975	3.010	2.954	38,569,928
2025-06-25	3.150	3.155	3.090	3.130	3.071	15,059,184
2025-06-24	3.160	3.160	3.120	3.140	3.081	13,272,219
2025-06-23	3.170	3.175	3.110	3.130	3.071	17,484,095
2025-06-20	3.210	3.210	3.090	3.140	3.081	184,202,179
2025-06-19	3.270	3.270	3.210	3.210	3.150	23,975,581
2025-06-18	3.270	3.270	3.225	3.240	3.179	16,515,556
2025-06-17	3.250	3.270	3.240	3.260	3.199	24,338,332
2025-06-16	3.250	3.255	3.210	3.240	3.179	35,749,342
2025-06-13	3.230	3.280	3.230	3.250	3.189	39,712,553
2025-06-12	3.160	3.230	3.120	3.220	3.160	73,393,419
2025-06-11	3.150	3.160	3.130	3.150	3.091	17,410,690
2025-06-10	3.130	3.150	3.110	3.150	3.091	21,383,219
2025-06-06	3.130	3.160	3.110	3.120	3.062	28,493,838
2025-06-05	3.120	3.120	3.070	3.110	3.052	21,834,121
2025-06-04	3.100	3.130	3.050	3.120	3.062	26,655,677
2025-06-03	3.090	3.110	3.035	3.090	3.032	24,969,095
2025-06-02	3.090	3.100	3.020	3.020	2.963	26,641,328
2025-05-30	3.170	3.190	3.060	3.120	3.062	625,042,099
2025-05-29	3.180	3.205	3.160	3.170	3.111	39,015,745
2025-05-28	3.180	3.225	3.170	3.180	3.120	35,562,482
2025-05-27	3.150	3.180	3.130	3.170	3.111	32,589,707
2025-05-26	3.140	3.150	3.100	3.150	3.091	27,814,386
2025-05-23	3.090	3.160	3.050	3.130	3.071	47,620,534
2025-05-22	3.080	3.120	3.040	3.080	3.022	34,576,598

← NewerPage 6 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.