Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	3.030	3.040	2.970	2.990	2.934	30,674,119
2025-02-20	3.020	3.075	2.990	3.020	2.963	31,728,950
2025-02-19	3.050	3.070	2.960	3.020	2.963	34,226,132
2025-02-18	3.270	3.280	3.070	3.090	3.032	31,929,319
2025-02-17	3.140	3.320	3.120	3.270	3.209	45,092,358
2025-02-14	2.960	3.140	2.950	3.120	3.062	82,159,121
2025-02-13	2.750	3.015	2.740	2.910	2.856	171,492,076
2025-02-12	2.750	2.800	2.720	2.760	2.708	93,883,668
2025-02-11	2.830	2.850	2.640	2.790	2.738	33,194,651
2025-02-10	2.920	2.920	2.820	2.830	2.777	14,942,644
2025-02-07	2.810	3.000	2.790	2.920	2.865	16,606,096
2025-02-06	2.820	2.930	2.810	2.830	2.777	15,902,645
2025-02-05	2.860	2.860	2.730	2.810	2.757	14,037,809
2025-02-04	2.840	2.890	2.790	2.810	2.757	9,714,184
2025-02-03	2.810	2.850	2.790	2.800	2.748	7,906,960
2025-01-31	2.920	2.960	2.780	2.870	2.816	15,537,431
2025-01-30	3.100	3.100	2.920	2.920	2.865	22,712,165
2025-01-28	2.710	3.125	2.705	3.030	2.973	23,106,396
2025-01-24	2.620	2.720	2.610	2.700	2.649	6,546,074
2025-01-23	2.640	2.660	2.590	2.640	2.591	7,426,020
2025-01-22	2.780	2.800	2.590	2.640	2.591	16,469,929
2025-01-21	2.870	2.890	2.760	2.780	2.728	8,318,715
2025-01-20	2.850	2.870	2.805	2.850	2.797	7,192,475
2025-01-17	2.910	2.930	2.810	2.830	2.777	6,902,870
2025-01-16	2.870	2.915	2.870	2.870	2.816	7,780,193
2025-01-15	2.920	2.965	2.830	2.860	2.806	7,387,618
2025-01-14	2.970	2.990	2.930	2.930	2.875	5,811,644
2025-01-13	3.000	3.050	2.935	2.950	2.895	9,205,299
2025-01-10	3.000	3.050	2.955	3.000	2.944	8,886,246
2025-01-09	2.960	3.030	2.960	2.990	2.934	5,331,586
2025-01-08	2.910	2.990	2.910	2.960	2.905	8,920,408
2025-01-07	2.890	3.010	2.890	2.930	2.875	8,945,217
2025-01-06	2.820	2.910	2.810	2.870	2.816	6,077,411
2025-01-03	2.680	2.805	2.670	2.780	2.728	5,954,615
2025-01-02	2.620	2.690	2.610	2.680	2.630	5,144,276
2024-12-31	2.620	2.650	2.590	2.620	2.571	2,070,220
2024-12-30	2.650	2.660	2.620	2.640	2.591	1,810,582
2024-12-27	2.640	2.695	2.630	2.650	2.600	2,438,039
2024-12-24	2.640	2.690	2.590	2.640	2.591	1,400,985
2024-12-23	2.600	2.650	2.590	2.620	2.571	2,786,560
2024-12-20	2.620	2.670	2.600	2.600	2.551	9,656,715
2024-12-19	2.640	2.730	2.610	2.630	2.581	6,293,378
2024-12-18	2.700	2.780	2.680	2.710	2.659	6,266,111
2024-12-17	2.730	2.770	2.640	2.720	2.669	9,565,765
2024-12-16	2.740	2.750	2.570	2.670	2.620	14,795,564
2024-12-13	2.750	2.820	2.720	2.790	2.738	4,596,290
2024-12-12	2.830	2.840	2.660	2.740	2.689	7,371,405
2024-12-11	2.800	2.865	2.800	2.820	2.767	6,060,467
2024-12-10	2.860	2.880	2.790	2.820	2.767	4,861,474
2024-12-09	2.900	2.930	2.820	2.880	2.826	5,288,299
2024-12-06	2.870	2.900	2.860	2.880	2.826	5,722,506
2024-12-05	2.890	2.925	2.840	2.870	2.816	7,755,739
2024-12-04	2.910	2.920	2.850	2.900	2.846	5,592,131
2024-12-03	2.870	2.955	2.850	2.910	2.856	8,515,254
2024-12-02	2.950	3.010	2.820	2.860	2.806	9,449,624
2024-11-29	2.820	2.920	2.760	2.890	2.836	7,733,551
2024-11-28	2.740	2.930	2.740	2.780	2.728	13,447,827
2024-11-27	2.680	2.725	2.605	2.700	2.649	6,488,510
2024-11-26	2.670	2.730	2.600	2.680	2.630	8,768,105
2024-11-25	2.580	2.635	2.570	2.630	2.581	13,131,100

← NewerPage 8 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.