ASX - Delayed Quote AUD

Sims Limited (SGM.AX)

11.86 +0.10 (+0.85%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.79 12.05 11.65 11.86 11.86 283,600
Apr 22, 2024 12.00 12.04 11.70 11.76 11.76 295,354
Apr 19, 2024 11.91 11.92 11.64 11.73 11.73 437,948
Apr 18, 2024 12.20 12.25 12.01 12.01 12.01 379,494
Apr 17, 2024 12.00 12.29 11.95 12.14 12.14 275,211
Apr 16, 2024 12.25 12.26 12.03 12.11 12.11 342,060
Apr 15, 2024 12.30 12.47 12.22 12.38 12.38 299,148
Apr 12, 2024 12.33 12.44 12.31 12.40 12.40 176,153
Apr 11, 2024 12.31 12.51 12.23 12.42 12.42 322,368
Apr 10, 2024 12.51 12.66 12.43 12.55 12.55 301,212
Apr 9, 2024 12.42 12.58 12.33 12.39 12.39 381,810
Apr 8, 2024 12.38 12.54 12.23 12.43 12.43 296,078
Apr 5, 2024 12.51 12.51 12.31 12.32 12.32 210,281
Apr 4, 2024 12.49 12.71 12.49 12.60 12.60 468,409
Apr 3, 2024 12.28 12.47 12.21 12.33 12.33 393,575
Apr 2, 2024 12.58 12.76 12.35 12.41 12.41 1,211,148
Mar 28, 2024 12.55 12.72 12.49 12.72 12.72 418,732
Mar 27, 2024 12.11 12.33 12.10 12.32 12.32 304,387
Mar 26, 2024 12.11 12.40 12.10 12.20 12.20 1,090,975
Mar 25, 2024 12.27 12.52 12.11 12.21 12.21 683,485
Mar 22, 2024 12.16 12.18 11.90 11.90 11.90 457,417
Mar 21, 2024 12.19 12.38 12.01 12.28 12.28 750,574
Mar 20, 2024 11.85 12.09 11.77 12.07 12.07 577,749
Mar 19, 2024 11.90 11.93 11.61 11.89 11.89 375,307
Mar 18, 2024 11.83 11.95 11.65 11.90 11.90 449,169
Mar 15, 2024 11.79 11.83 11.60 11.80 11.80 1,331,543
Mar 14, 2024 12.12 12.14 11.79 11.88 11.88 430,790
Mar 13, 2024 11.79 11.90 11.75 11.83 11.83 244,852
Mar 12, 2024 11.78 11.85 11.60 11.75 11.75 950,192
Mar 11, 2024 11.96 12.07 11.77 11.77 11.77 351,139
Mar 8, 2024 12.14 12.35 12.11 12.16 12.16 224,272
Mar 7, 2024 12.21 12.22 11.91 11.98 11.98 529,914
Mar 6, 2024 12.05 12.09 11.83 12.08 12.08 539,445
Mar 5, 2024 12.14 12.23 12.07 12.07 12.07 372,072
Mar 4, 2024 12.43 12.43 12.13 12.16 12.16 248,588
Mar 1, 2024 12.35 12.46 12.24 12.38 12.38 286,516
Feb 29, 2024 12.33 12.54 12.14 12.24 12.24 785,581
Feb 28, 2024 12.50 12.57 12.21 12.21 12.21 485,898
Feb 27, 2024 12.47 12.74 12.29 12.38 12.38 684,627
Feb 26, 2024 12.66 12.81 12.41 12.50 12.50 513,704
Feb 23, 2024 12.55 12.70 12.41 12.68 12.68 420,215
Feb 22, 2024 12.32 12.66 12.30 12.55 12.55 892,298
Feb 21, 2024 12.80 12.80 12.01 12.59 12.59 1,327,498
Feb 20, 2024 13.71 13.73 12.87 13.10 13.10 1,489,147
Feb 19, 2024 14.41 14.56 14.19 14.51 14.51 186,163
Feb 16, 2024 14.25 14.42 14.10 14.36 14.36 311,196
Feb 15, 2024 14.49 14.49 14.13 14.20 14.20 199,227
Feb 14, 2024 14.18 14.35 13.98 14.35 14.35 308,199
Feb 13, 2024 14.55 14.55 14.31 14.35 14.35 193,598
Feb 12, 2024 14.70 14.70 14.46 14.46 14.46 98,652
Feb 9, 2024 14.82 14.82 14.48 14.52 14.52 302,205
Feb 8, 2024 14.97 14.97 14.66 14.66 14.66 286,381
Feb 7, 2024 14.78 14.89 14.73 14.89 14.89 313,318
Feb 6, 2024 14.56 14.69 14.51 14.68 14.68 332,569
Feb 5, 2024 14.52 14.74 14.47 14.74 14.74 292,770
Feb 2, 2024 14.51 14.81 14.47 14.81 14.81 427,874
Feb 1, 2024 14.25 14.45 14.10 14.43 14.43 283,597
Jan 31, 2024 14.27 14.53 14.16 14.52 14.52 504,749
Jan 30, 2024 14.35 14.40 14.15 14.18 14.18 255,803
Jan 29, 2024 14.46 14.68 14.12 14.29 14.29 329,988
Jan 25, 2024 14.00 14.41 13.88 14.35 14.35 358,499
Jan 24, 2024 13.89 13.96 13.75 13.80 13.80 223,108
Jan 23, 2024 13.75 13.85 13.66 13.80 13.80 222,067
Jan 22, 2024 13.76 13.89 13.70 13.74 13.74 187,277
Jan 19, 2024 13.71 13.87 13.65 13.72 13.72 282,155
Jan 18, 2024 13.37 13.66 13.23 13.51 13.51 278,256
Jan 17, 2024 13.67 13.74 13.56 13.56 13.56 143,479
Jan 16, 2024 13.77 13.78 13.47 13.67 13.67 433,611
Jan 15, 2024 13.95 14.04 13.87 13.87 13.87 28,669
Jan 12, 2024 13.90 14.11 13.90 13.99 13.99 154,286
Jan 11, 2024 13.76 14.13 13.57 14.05 14.05 493,164
Jan 10, 2024 14.07 14.11 13.91 13.95 13.95 302,221
Jan 9, 2024 14.24 14.38 14.09 14.18 14.18 573,959
Jan 8, 2024 14.07 14.24 14.03 14.08 14.08 245,578
Jan 5, 2024 14.85 14.85 14.18 14.19 14.19 619,497
Jan 4, 2024 15.14 15.21 15.05 15.10 15.10 348,298
Jan 3, 2024 15.37 15.43 15.19 15.23 15.23 174,422
Jan 2, 2024 15.46 15.60 15.43 15.56 15.56 281,294
Dec 29, 2023 15.56 15.64 15.46 15.56 15.56 196,561
Dec 28, 2023 15.68 15.77 15.57 15.64 15.64 176,130
Dec 27, 2023 15.60 15.71 15.43 15.59 15.59 335,928
Dec 22, 2023 15.57 15.64 15.49 15.52 15.52 300,920
Dec 21, 2023 15.66 15.75 15.45 15.54 15.54 330,166
Dec 20, 2023 15.60 15.75 15.47 15.69 15.69 514,489
Dec 19, 2023 15.03 15.37 14.90 15.37 15.37 528,154
Dec 18, 2023 15.02 15.22 14.93 14.94 14.94 315,840
Dec 15, 2023 15.14 15.25 15.00 15.09 15.09 1,185,126
Dec 14, 2023 15.06 15.14 14.84 14.92 14.92 469,859
Dec 13, 2023 14.65 14.84 14.49 14.75 14.75 712,131
Dec 12, 2023 14.18 14.54 14.12 14.49 14.49 556,668
Dec 11, 2023 14.20 14.26 14.05 14.16 14.16 321,953
Dec 8, 2023 13.98 14.19 13.93 14.14 14.14 376,729
Dec 7, 2023 14.06 14.27 13.99 14.01 14.01 437,472
Dec 6, 2023 13.77 14.24 13.74 14.15 14.15 367,696
Dec 5, 2023 13.66 13.88 13.58 13.81 13.81 222,416
Dec 4, 2023 13.79 13.91 13.70 13.84 13.84 198,305
Dec 1, 2023 13.33 13.62 13.32 13.62 13.62 371,579
Nov 30, 2023 13.70 13.70 13.29 13.38 13.38 1,119,071
Nov 29, 2023 13.68 13.69 13.39 13.44 13.44 346,206
Nov 28, 2023 13.73 13.73 13.59 13.66 13.66 975,277
Nov 27, 2023 13.79 13.79 13.48 13.60 13.60 367,497
Nov 24, 2023 13.74 13.79 13.68 13.71 13.71 179,531
Nov 23, 2023 13.64 13.77 13.64 13.70 13.70 421,479
Nov 22, 2023 13.75 13.85 13.47 13.79 13.79 345,033
Nov 21, 2023 13.44 13.67 13.37 13.57 13.57 467,147
Nov 20, 2023 13.70 13.81 13.52 13.56 13.56 507,985
Nov 17, 2023 13.50 13.59 13.35 13.55 13.55 331,528
Nov 16, 2023 13.52 13.63 13.40 13.43 13.43 505,570
Nov 15, 2023 13.12 13.42 13.12 13.42 13.42 435,589
Nov 14, 2023 12.89 12.98 12.78 12.90 12.90 424,661
Nov 13, 2023 12.83 12.90 12.53 12.73 12.73 205,872
Nov 10, 2023 12.70 12.97 12.65 12.91 12.91 357,942
Nov 9, 2023 12.85 12.99 12.68 12.92 12.92 358,359
Nov 8, 2023 12.77 13.06 12.76 12.85 12.85 1,133,647
Nov 7, 2023 12.75 13.10 12.65 13.04 13.04 386,966
Nov 6, 2023 12.70 12.72 12.60 12.68 12.68 212,095
Nov 3, 2023 12.85 12.88 12.64 12.69 12.69 366,527
Nov 2, 2023 12.53 12.71 12.53 12.61 12.61 307,070
Nov 1, 2023 12.50 12.60 12.35 12.53 12.53 481,527
Oct 31, 2023 12.42 12.65 12.35 12.48 12.48 598,803
Oct 30, 2023 12.40 12.56 12.33 12.45 12.45 423,685
Oct 27, 2023 12.47 12.49 12.30 12.49 12.49 251,373
Oct 26, 2023 12.25 12.35 12.18 12.34 12.34 431,037
Oct 25, 2023 12.18 12.40 12.05 12.35 12.35 392,059
Oct 24, 2023 12.01 12.29 11.97 12.12 12.12 300,771
Oct 23, 2023 12.21 12.27 11.98 12.01 12.01 458,503
Oct 20, 2023 12.40 12.53 12.16 12.30 12.30 709,939
Oct 19, 2023 12.61 12.65 12.24 12.65 12.65 1,216,055
Oct 18, 2023 13.39 13.39 13.10 13.15 13.15 292,258
Oct 17, 2023 13.27 13.46 13.20 13.30 13.30 223,866
Oct 16, 2023 13.08 13.36 13.06 13.24 13.24 239,193
Oct 13, 2023 13.28 13.41 13.10 13.28 13.28 377,503
Oct 12, 2023 13.67 13.74 13.38 13.42 13.42 697,417
Oct 11, 2023 13.64 13.75 13.55 13.67 13.67 409,123
Oct 10, 2023 13.61 13.64 13.35 13.45 13.45 804,622
Oct 9, 2023 13.62 13.68 13.40 13.45 13.45 171,193
Oct 6, 2023 13.40 13.56 13.38 13.51 13.51 265,905
Oct 5, 2023 13.35 13.46 13.29 13.43 13.43 321,819
Oct 4, 2023 13.01 13.33 13.01 13.18 13.18 402,223
Oct 3, 2023 0.21 Dividend
Oct 3, 2023 13.11 13.21 13.02 13.09 13.09 444,428
Oct 2, 2023 13.48 13.59 13.36 13.50 13.29 246,573
Sep 29, 2023 13.47 13.58 13.34 13.53 13.32 409,125
Sep 28, 2023 13.52 13.57 13.38 13.39 13.18 388,643
Sep 27, 2023 13.49 13.70 13.47 13.61 13.40 305,709
Sep 26, 2023 13.61 13.71 13.48 13.52 13.31 518,110
Sep 25, 2023 13.99 14.05 13.62 13.73 13.52 501,610
Sep 22, 2023 13.43 13.92 13.34 13.92 13.70 526,719
Sep 21, 2023 13.64 13.97 13.64 13.67 13.46 764,014
Sep 20, 2023 13.76 14.08 13.70 14.03 13.81 535,042
Sep 19, 2023 13.61 13.89 13.61 13.80 13.59 381,551
Sep 18, 2023 13.95 14.14 13.61 13.70 13.49 633,579
Sep 15, 2023 14.17 14.30 13.95 13.95 13.73 922,057
Sep 14, 2023 13.72 14.00 13.55 13.79 13.58 526,099
Sep 13, 2023 13.53 13.87 13.48 13.85 13.63 422,750
Sep 12, 2023 13.33 13.76 12.93 13.62 13.41 1,148,577
Sep 11, 2023 13.96 14.14 13.16 13.79 13.58 1,802,288
Sep 8, 2023 15.36 15.45 15.24 15.43 15.19 387,465
Sep 7, 2023 15.34 15.48 15.31 15.40 15.16 286,052
Sep 6, 2023 15.48 15.63 15.34 15.42 15.18 345,576
Sep 5, 2023 15.47 15.66 15.30 15.57 15.33 166,558
Sep 4, 2023 15.40 15.77 15.40 15.73 15.49 258,721
Sep 1, 2023 15.26 15.37 15.04 15.29 15.05 352,647
Aug 31, 2023 15.32 15.39 15.22 15.34 15.10 478,459
Aug 30, 2023 15.43 15.45 15.30 15.39 15.15 211,473
Aug 29, 2023 15.14 15.31 15.07 15.20 14.96 256,744
Aug 28, 2023 14.98 15.09 14.76 15.05 14.82 855,621
Aug 25, 2023 14.73 14.90 14.70 14.81 14.58 173,098
Aug 24, 2023 15.14 15.27 14.96 15.03 14.80 257,537
Aug 23, 2023 14.97 15.28 14.94 15.11 14.87 507,345
Aug 22, 2023 15.16 15.42 14.78 14.89 14.66 545,094
Aug 21, 2023 15.34 15.60 15.29 15.36 15.12 286,104
Aug 18, 2023 15.18 15.34 15.16 15.25 15.01 245,379
Aug 17, 2023 15.35 15.51 15.04 15.41 15.17 643,205
Aug 16, 2023 15.70 15.70 15.22 15.46 15.22 1,067,921
Aug 15, 2023 14.69 16.43 14.67 15.85 15.60 910,718
Aug 14, 2023 14.24 14.91 14.24 14.91 14.68 911,564
Aug 11, 2023 14.33 14.42 14.27 14.34 14.12 365,372
Aug 10, 2023 14.55 14.62 14.38 14.42 14.20 753,302
Aug 9, 2023 14.81 14.86 14.65 14.80 14.57 359,918
Aug 8, 2023 14.92 15.11 14.89 14.93 14.70 265,468
Aug 7, 2023 14.75 14.98 14.71 14.91 14.68 312,322
Aug 4, 2023 14.77 14.90 14.70 14.84 14.61 328,653
Aug 3, 2023 14.93 14.95 14.67 14.69 14.46 393,795
Aug 2, 2023 15.21 15.30 15.05 15.13 14.89 436,794
Aug 1, 2023 15.32 15.37 15.15 15.20 14.96 279,290
Jul 31, 2023 14.98 15.15 14.97 15.10 14.87 296,538
Jul 28, 2023 15.11 15.21 14.85 15.06 14.83 542,135
Jul 27, 2023 15.27 15.42 15.14 15.16 14.92 760,420
Jul 26, 2023 15.52 15.57 15.35 15.44 15.20 338,065
Jul 25, 2023 15.52 15.61 15.40 15.42 15.18 542,456
Jul 24, 2023 15.34 15.49 15.22 15.43 15.19 428,735
Jul 21, 2023 15.34 15.34 15.16 15.21 14.97 404,799
Jul 20, 2023 15.53 15.65 15.40 15.42 15.18 305,714
Jul 19, 2023 15.72 15.72 15.56 15.56 15.32 269,622
Jul 18, 2023 15.52 15.59 15.41 15.50 15.26 158,400
Jul 17, 2023 15.78 15.78 15.45 15.48 15.24 222,872
Jul 14, 2023 15.84 15.87 15.66 15.76 15.51 301,006
Jul 13, 2023 15.65 15.71 15.42 15.64 15.40 380,559
Jul 12, 2023 15.49 15.52 15.32 15.37 15.13 148,251
Jul 11, 2023 15.20 15.31 15.14 15.26 15.02 236,079
Jul 10, 2023 15.35 15.49 14.97 14.97 14.74 372,720
Jul 7, 2023 15.20 15.28 15.00 15.23 14.99 379,709
Jul 6, 2023 15.33 15.74 15.10 15.46 15.22 525,972
Jul 5, 2023 15.88 15.88 15.67 15.70 15.46 427,871
Jul 4, 2023 15.80 15.94 15.72 15.84 15.59 393,569
Jul 3, 2023 15.81 15.87 15.70 15.76 15.51 303,701
Jun 30, 2023 15.54 15.77 15.43 15.75 15.51 432,919
Jun 29, 2023 15.25 15.60 15.25 15.60 15.36 686,567
Jun 28, 2023 15.35 15.35 15.14 15.31 15.07 424,946
Jun 27, 2023 15.08 15.20 15.02 15.16 14.92 267,274
Jun 26, 2023 14.78 15.08 14.69 14.99 14.76 232,536
Jun 23, 2023 15.00 15.09 14.82 14.84 14.61 148,651
Jun 22, 2023 15.57 15.58 15.05 15.05 14.82 406,455
Jun 21, 2023 15.47 15.55 15.44 15.50 15.26 498,331
Jun 20, 2023 15.28 15.60 15.22 15.55 15.31 284,035
Jun 19, 2023 15.49 15.49 15.20 15.24 15.00 492,180
Jun 16, 2023 15.20 15.45 15.13 15.40 15.16 647,563
Jun 15, 2023 15.20 15.45 15.10 15.21 14.97 617,398
Jun 14, 2023 15.26 15.41 15.13 15.15 14.91 435,819
Jun 13, 2023 14.99 15.14 14.57 15.06 14.83 411,926
Jun 9, 2023 15.09 15.18 14.97 15.03 14.80 209,152
Jun 8, 2023 15.13 15.21 15.03 15.06 14.83 381,220
Jun 7, 2023 15.14 15.15 14.93 14.99 14.76 320,929
Jun 6, 2023 14.91 15.13 14.83 14.94 14.71 522,624
Jun 5, 2023 15.01 15.16 14.92 14.98 14.75 393,726
Jun 2, 2023 14.36 14.81 14.22 14.74 14.51 502,645
Jun 1, 2023 14.10 14.34 13.94 14.22 14.00 454,072
May 31, 2023 14.23 14.26 13.99 14.20 13.98 1,181,856
May 30, 2023 14.27 14.51 14.27 14.38 14.16 351,013
May 29, 2023 14.51 14.61 14.37 14.43 14.21 546,547
May 26, 2023 14.18 14.29 14.06 14.28 14.06 692,731
May 25, 2023 14.23 14.32 14.05 14.15 13.93 626,816
May 24, 2023 14.47 14.69 14.42 14.54 14.31 466,037
May 23, 2023 14.98 15.02 14.51 14.51 14.28 651,170
May 22, 2023 14.62 14.91 14.53 14.91 14.68 597,106
May 19, 2023 14.75 14.75 14.53 14.57 14.34 295,731
May 18, 2023 14.65 14.72 14.50 14.67 14.44 424,391
May 17, 2023 14.40 14.51 14.31 14.39 14.17 424,427
May 16, 2023 14.93 14.99 14.60 14.64 14.41 303,374
May 15, 2023 14.67 14.85 14.55 14.84 14.61 347,646
May 12, 2023 14.89 14.89 14.65 14.68 14.45 340,405
May 11, 2023 14.94 15.00 14.79 14.94 14.71 621,048
May 10, 2023 15.25 15.25 14.96 15.05 14.82 522,371
May 9, 2023 15.52 15.57 15.27 15.29 15.05 654,832
May 8, 2023 15.54 15.60 15.27 15.56 15.32 478,972
May 5, 2023 15.14 15.26 14.91 15.24 15.00 253,336
May 4, 2023 14.79 15.28 14.72 15.24 15.00 554,102
May 3, 2023 14.96 15.01 14.78 14.81 14.58 355,209
May 2, 2023 15.60 15.70 15.08 15.11 14.87 427,491
May 1, 2023 15.60 15.67 15.32 15.60 15.36 520,967
Apr 28, 2023 15.57 15.70 15.41 15.65 15.41 282,286
Apr 27, 2023 15.65 15.69 15.31 15.35 15.11 344,557
Apr 26, 2023 15.77 15.92 15.31 15.43 15.19 724,907
Apr 24, 2023 16.11 16.15 15.94 16.07 15.82 400,025

Related Tickers

VSL.AX Vulcan Steel Limited
7.35
-2.91%
 
MGX.AX Mount Gibson Iron Limited
0.4500
-1.10%
 
CIA.AX Champion Iron Limited
6.67
-1.33%
 
BSL.AX BlueScope Steel Limited
23.01
+0.61%
 
RDUS Radius Recycling, Inc.
17.88
-1.54%
 
STU.NZ Steel & Tube Holdings Limited
1.0300
0.00%
 
BIS.AX Bisalloy Steel Group Limited
3.2800
+5.13%
 
BCI.AX BCI Minerals Limited
0.2250
0.00%
 
ACNT Ascent Industries Co.
9.99
+1.96%
 
RS Reliance, Inc.
313.87
-1.78%