Sigma Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.440	2.600	2.440	2.550	2.502	8,855,595
2024-11-21	2.340	2.430	2.330	2.420	2.375	4,665,756
2024-11-20	2.330	2.340	2.290	2.320	2.277	4,202,931
2024-11-19	2.300	2.340	2.270	2.330	2.286	6,616,478
2024-11-18	2.380	2.380	2.300	2.320	2.277	6,062,067
2024-11-15	2.430	2.440	2.330	2.390	2.345	8,730,827
2024-11-14	2.480	2.510	2.415	2.420	2.375	8,531,605
2024-11-13	2.490	2.510	2.420	2.500	2.453	7,622,210
2024-11-12	2.510	2.545	2.480	2.500	2.453	11,186,744
2024-11-11	2.580	2.590	2.500	2.510	2.463	9,417,967
2024-11-08	2.470	2.615	2.470	2.540	2.492	26,663,149
2024-11-07	2.520	2.700	2.320	2.430	2.385	55,845,724
2024-11-06	1.990	1.990	1.940	1.945	1.909	9,719,072
2024-11-05	2.030	2.030	1.965	1.975	1.938	6,311,000
2024-11-04	1.990	2.030	1.975	2.020	1.982	14,351,218
2024-11-01	1.965	1.965	1.930	1.960	1.923	2,730,055
2024-10-31	1.935	1.970	1.925	1.960	1.923	4,284,732
2024-10-30	1.935	1.940	1.905	1.925	1.889	4,231,357
2024-10-29	1.900	1.940	1.890	1.900	1.864	7,671,908
2024-10-28	1.870	1.890	1.865	1.880	1.845	3,851,983
2024-10-25	1.850	1.865	1.843	1.855	1.820	2,086,107
2024-10-24	1.845	1.860	1.793	1.845	1.810	4,461,939
2024-10-23	1.840	1.860	1.803	1.860	1.825	4,516,018
2024-10-22	1.910	1.923	1.850	1.850	1.815	4,832,011
2024-10-21	1.880	1.943	1.860	1.920	1.884	9,076,003
2024-10-18	1.870	1.895	1.865	1.870	1.835	7,005,592
2024-10-17	1.855	1.895	1.843	1.875	1.840	7,681,279
2024-10-16	1.880	1.910	1.840	1.845	1.810	4,456,832
2024-10-15	1.860	1.885	1.860	1.870	1.835	3,870,866
2024-10-14	1.875	1.895	1.848	1.860	1.825	5,374,606
2024-10-11	1.880	1.890	1.838	1.855	1.820	8,236,754
2024-10-10	1.900	1.905	1.870	1.880	1.845	5,667,727
2024-10-09	2.010	2.010	1.880	1.895	1.860	14,023,136
2024-10-08	2.010	2.020	1.965	2.000	1.963	10,494,258
2024-10-07	2.060	2.070	2.000	2.030	1.992	5,908,852
2024-10-04	2.010	2.070	1.970	2.040	2.002	26,820,999
2024-10-03	1.910	2.060	1.905	2.060	2.021	34,765,850
2024-10-02	1.725	1.925	1.720	1.905	1.869	16,357,784
2024-10-01	1.575	1.800	1.565	1.765	1.732	25,645,087
2024-09-30	1.465	1.485	1.430	1.440	1.408	7,635,490
2024-09-27	1.415	1.455	1.375	1.455	1.423	5,703,461
2024-09-26	1.380	1.440	1.380	1.400	1.369	5,529,610
2024-09-25	1.460	1.460	1.330	1.370	1.340	11,399,223
2024-09-24	1.445	1.445	1.420	1.420	1.389	3,867,280
2024-09-23	1.390	1.450	1.390	1.445	1.413	3,891,067
2024-09-20	1.400	1.430	1.385	1.405	1.374	25,277,962
2024-09-19	1.410	1.420	1.385	1.410	1.379	7,442,240
2024-09-18	1.410	1.410	1.390	1.400	1.369	3,995,415
2024-09-17	1.410	1.428	1.380	1.420	1.389	6,704,538
2024-09-16	1.395	1.430	1.388	1.420	1.389	8,082,143
2024-09-13	1.310	1.395	1.308	1.375	1.345	5,846,404
2024-09-12	1.300	1.310	1.285	1.300	1.271	6,853,776
2024-09-11	1.275	1.295	1.273	1.295	1.266	4,879,692
2024-09-10	1.290	1.290	1.273	1.275	1.247	3,411,191
2024-09-09	1.260	1.280	1.255	1.275	1.247	4,042,147
2024-09-06	1.255	1.285	1.255	1.270	1.242	4,321,509
2024-09-05	1.260	1.280	1.260	1.260	1.232	3,432,027
2024-09-04	1.260	1.275	1.253	1.265	1.237	6,461,306
2024-09-03	1.285	1.290	1.265	1.270	1.242	3,005,924
2024-09-02	1.265	1.308	1.253	1.295	1.266	5,210,231

← NewerPage 9 of 22 · 1,263 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.