Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.050	3.105	3.020	3.070	3.013	38,067,976
2025-05-20	2.970	3.060	2.940	3.030	2.973	39,123,240
2025-05-19	3.000	3.050	2.930	2.930	2.875	24,680,742
2025-05-16	3.000	3.010	2.960	2.990	2.934	22,485,081
2025-05-15	3.000	3.030	2.930	2.970	2.914	27,206,591
2025-05-14	3.050	3.070	2.960	2.960	2.905	29,041,786
2025-05-13	3.080	3.115	3.030	3.030	2.973	16,893,876
2025-05-12	3.020	3.060	3.000	3.060	3.003	20,935,904
2025-05-09	3.010	3.040	2.980	3.020	2.963	146,002,702
2025-05-08	3.020	3.090	2.990	3.010	2.954	20,620,913
2025-05-07	2.950	2.975	2.880	2.960	2.905	27,229,305
2025-05-06	3.090	3.095	2.930	2.940	2.885	32,959,722
2025-05-05	3.100	3.160	3.080	3.150	3.091	27,153,512
2025-05-02	3.030	3.100	3.020	3.100	3.042	53,619,932
2025-05-01	3.050	3.085	3.010	3.010	2.954	28,087,445
2025-04-30	3.020	3.040	3.000	3.020	2.963	27,407,111
2025-04-29	3.010	3.030	3.000	3.020	2.963	18,498,204
2025-04-28	3.010	3.030	2.990	3.010	2.954	26,879,063
2025-04-24	3.050	3.060	3.000	3.010	2.954	18,131,333
2025-04-23	3.000	3.080	2.980	3.070	3.013	37,623,760
2025-04-22	2.960	2.990	2.940	2.950	2.895	12,487,291
2025-04-17	2.990	3.020	2.980	2.980	2.924	27,722,891
2025-04-16	3.000	3.015	2.960	2.990	2.934	18,757,612
2025-04-15	3.000	3.015	2.980	2.990	2.934	11,768,807
2025-04-14	3.000	3.030	2.980	3.000	2.944	21,907,222
2025-04-11	2.970	3.005	2.950	3.000	2.944	23,246,464
2025-04-10	3.000	3.020	2.960	3.000	2.944	30,596,381
2025-04-09	2.930	3.000	2.910	2.930	2.875	28,528,445
2025-04-08	2.820	2.975	2.810	2.970	2.914	33,609,833
2025-04-07	2.770	2.855	2.715	2.820	2.767	37,486,182
2025-04-04	2.850	2.950	2.845	2.890	2.836	28,792,966
2025-04-03	2.800	2.910	2.780	2.890	2.836	21,379,622
2025-04-02	2.860	2.920	2.840	2.870	2.816	18,811,633
2025-04-01	2.910	2.910	2.780	2.850	2.797	22,205,765
2025-03-31	2.890	2.930	2.870	2.880	2.826	32,815,222
2025-03-28	2.880	2.940	2.870	2.890	2.836	13,697,792
2025-03-27	2.910	2.930	2.840	2.910	2.856	26,948,973
2025-03-26	2.870	2.950	2.830	2.930	2.875	28,762,856
2025-03-25	2.800	2.875	2.760	2.860	2.806	44,103,714
2025-03-24	2.850	2.850	2.725	2.800	2.748	37,806,444
2025-03-21	2.910	2.945	2.810	2.870	2.816	461,856,090
2025-03-20	2.950	2.950	2.840	2.910	2.856	25,110,331
2025-03-19	2.940	2.960	2.900	2.910	2.856	24,521,563
2025-03-18	2.980	3.000	2.940	2.950	2.895	27,223,930
2025-03-17	2.900	3.000	2.890	2.960	2.905	22,492,444
2025-03-14	2.840	2.910	2.810	2.880	2.826	13,458,702
2025-03-13	2.760	2.820	2.750	2.800	2.748	11,242,628
2025-03-12	2.770	2.780	2.720	2.760	2.708	28,287,530
2025-03-11	2.870	2.880	2.730	2.800	2.748	23,539,597
2025-03-10	2.900	2.925	2.855	2.890	2.836	14,540,522
2025-03-07	2.880	2.910	2.855	2.890	2.836	13,099,988
2025-03-06	2.890	2.945	2.845	2.920	2.865	18,172,395
2025-03-05	2.890	2.930	2.880	2.890	2.836	11,046,075
2025-03-04	2.920	2.960	2.870	2.930	2.875	20,819,458
2025-03-03	2.960	2.980	2.905	2.940	2.885	10,091,323
2025-02-28	3.000	3.060	2.930	2.940	2.885	25,732,336
2025-02-27	3.000	3.010	2.945	2.990	2.934	20,780,843
2025-02-26	3.000	3.010	2.940	2.980	2.924	12,425,932
2025-02-25	2.990	3.010	2.950	3.000	2.944	16,000,513
2025-02-24	2.970	3.010	2.935	2.980	2.924	26,999,893

← NewerPage 7 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.