SGM.AX - Sims Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202010.9410.9610.7310.9410.941,824,572
Feb 19, 202010.9311.3210.8210.9510.951,657,068
Feb 18, 202010.0810.8410.0110.7010.701,845,016
Feb 17, 202010.8411.0010.7210.8810.88653,870
Feb 14, 202010.7710.8110.6710.7510.75696,763
Feb 13, 202010.7810.8510.7010.7410.74571,256
Feb 12, 202010.8910.9410.6710.7210.72544,796
Feb 11, 202010.7810.8410.6110.7710.77946,598
Feb 10, 202010.5910.6810.4810.6210.62472,631
Feb 07, 202010.7110.7710.4910.5910.59701,917
Feb 06, 202010.5910.7310.5410.6310.63785,133
Feb 05, 202010.2510.4610.1610.4310.43749,659
Feb 04, 202010.0510.2010.0010.0910.091,258,865
Feb 03, 20209.7910.349.7310.0910.091,653,467
Jan 31, 202010.6710.8510.6710.7310.731,087,228
Jan 30, 202010.9010.9010.5710.6610.661,081,473
Jan 29, 202010.9811.1610.9310.9610.96427,576
Jan 28, 202011.3111.3110.5710.8410.841,459,116
Jan 24, 202011.6511.6911.5011.5911.59716,925
Jan 23, 202011.9211.9211.7011.7211.72835,333
Jan 22, 202011.3611.8311.3411.8011.80768,907
Jan 21, 202011.7511.9211.5911.6511.65936,772
Jan 20, 202011.5211.6711.5211.6011.60632,385
Jan 17, 202011.5011.6011.4811.5211.52327,150
Jan 16, 202011.5611.6211.3811.4811.48490,352
Jan 15, 202011.5911.6811.4911.5811.58619,745
Jan 14, 202011.5011.6511.4711.5511.55655,796
Jan 13, 202011.3211.4611.2811.4011.40339,372
Jan 10, 202011.4111.5211.3911.4811.48527,852
Jan 09, 202011.2011.4711.1511.4711.47640,534
Jan 08, 202011.1011.1310.9411.0611.06597,856
Jan 07, 202011.0011.1710.9411.1211.12531,192
Jan 06, 202010.8110.9310.7610.9110.91511,635
Jan 03, 202010.9911.1210.9410.9410.94446,215
Jan 02, 202010.6310.7910.5610.7410.74242,571
Dec 31, 201910.7810.8710.6710.6710.67232,967
Dec 30, 201910.9011.0610.7911.0111.01379,201
Dec 27, 201910.8510.9510.8310.9010.90168,499
Dec 24, 201911.0411.0910.8910.8910.89167,062
Dec 23, 201911.1011.1110.7910.9910.99704,978
Dec 20, 201911.2011.3911.0511.0811.082,255,883
Dec 19, 201911.4011.4311.2411.3211.321,127,371
Dec 18, 201911.3411.3411.2411.3011.30724,857
Dec 17, 201911.2011.3411.1611.2311.23996,514
Dec 16, 201911.0111.2710.9511.1911.19702,945
Dec 13, 201911.0611.1310.8611.0211.02900,923
Dec 12, 201910.9611.0910.8911.0011.00978,638
Dec 11, 201910.8011.0310.7510.9710.97913,965
Dec 10, 201910.4710.8410.4710.8010.801,274,843
Dec 09, 201910.5810.8010.5810.6310.631,144,837
Dec 06, 201910.6510.7310.3810.4410.44900,656
Dec 05, 201910.5310.7010.5310.6910.69571,204
Dec 04, 201910.5310.6410.3210.5010.501,023,411
Dec 03, 201910.5610.7110.5510.6810.68702,841
Dec 02, 201910.7911.0010.6910.8910.891,163,827
Nov 29, 201910.9710.9810.7910.7910.79499,808
Nov 28, 201910.7510.9210.7310.8310.83600,715
Nov 27, 201910.7510.9110.6610.8710.87878,077
Nov 26, 201911.0411.0510.6910.7310.73885,004
Nov 25, 201910.8611.1410.6310.9610.961,265,668
Nov 22, 201910.7010.9110.7010.8210.82872,642
Nov 21, 201910.7510.8210.6410.7010.701,389,033
Nov 20, 201910.9410.9510.6910.7410.741,111,993
Nov 19, 201910.7411.1010.7211.0411.041,161,693
Nov 18, 201910.8711.0010.8010.8510.85644,894
Nov 15, 201910.7210.9310.7210.8110.81659,791
Nov 14, 201910.6010.7510.5110.6810.68943,347
Nov 13, 201910.6610.9810.6510.7510.751,726,677
Nov 12, 201910.5210.8610.5010.7510.751,243,217
Nov 11, 201910.1210.4310.1110.3610.361,005,893
Nov 08, 20199.8010.149.8010.1010.101,496,736
Nov 07, 20199.759.759.459.719.71853,170
Nov 06, 20199.829.909.539.669.66807,371
Nov 05, 20199.9610.049.839.889.88533,594
Nov 04, 20199.889.979.809.919.911,116,783
Nov 01, 20199.309.809.309.769.76999,755
Oct 31, 20199.549.559.329.359.35855,719
Oct 30, 20199.609.699.429.459.451,144,725
Oct 29, 20199.419.829.419.699.691,541,608
Oct 28, 20198.909.428.539.209.202,809,201
Oct 25, 201910.0910.149.9810.0910.09625,173
Oct 24, 201910.2110.269.9810.0110.01556,173
Oct 23, 20199.8510.169.8210.1510.152,209,854
Oct 22, 20199.839.919.699.849.84404,645
Oct 21, 20199.859.939.799.849.84378,121
Oct 18, 20199.659.939.659.859.85840,785
Oct 17, 20199.819.919.699.699.691,314,800
Oct 16, 20199.9510.019.729.789.781,564,502
Oct 15, 20199.909.999.789.809.80966,727
Oct 14, 20199.9810.189.9810.1310.131,098,207
Oct 11, 20199.9010.049.779.849.84699,774
Oct 10, 20199.759.779.649.769.76667,952
Oct 09, 20199.809.899.699.859.85817,388
Oct 08, 20199.9510.079.839.879.87646,918
Oct 07, 20199.849.959.779.849.84452,078
Oct 04, 20199.809.809.809.809.80-
Oct 03, 20199.669.889.569.809.801,415,384
Oct 03, 20190.19 Dividend
Oct 02, 20199.9410.029.8110.009.811,634,392
Oct 01, 201910.3010.3710.1410.169.971,372,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...