Advertisement
Advertisement
U.S. markets close in 6 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sigma Healthcare Limited (SIG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.6600-0.0250 (-3.65%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.66000.68000.65000.66000.66001,379,806
Sep 27, 20220.64000.69000.63000.69000.690015,381,887
Sep 26, 20220.66000.67000.64000.66000.66002,961,406
Sep 23, 20220.69000.70500.66500.70000.70002,036,531
Sep 21, 20220.70000.71000.68000.70000.70001,684,998
Sep 20, 20220.71000.71000.69250.71000.71001,082,243
Sep 19, 20220.70000.70500.66000.70000.70001,312,941
Sep 16, 20220.71000.71000.70000.70500.705014,886,533
Sep 15, 20220.70000.72000.70000.71000.710011,230,801
Sep 14, 20220.69000.71000.69000.71000.710012,280,431
Sep 13, 20220.72000.72500.71000.72000.72001,184,774
Sep 12, 20220.73500.73500.70000.71500.71501,782,305
Sep 09, 20220.70500.73500.70500.73000.73004,507,160
Sep 08, 20220.70000.71500.69000.69500.69503,966,962
Sep 07, 20220.69000.69750.68000.69000.6900656,098
Sep 06, 20220.69000.70000.68750.69500.69501,951,453
Sep 05, 20220.67000.70250.67000.69500.695053,491,002
Sep 02, 20220.67000.68500.66500.68000.68001,086,188
Sep 01, 20220.68000.68500.67500.68500.6850795,307
Aug 31, 20220.68500.68500.67500.68500.68501,076,087
Aug 30, 20220.68000.68500.67500.68000.6800680,660
Aug 29, 20220.67500.68500.67000.68000.6800895,810
Aug 26, 20220.69000.69000.68000.68500.6850370,929
Aug 25, 20220.68000.70000.68000.68500.68501,702,955
Aug 24, 20220.67500.68500.67000.68000.6800519,469
Aug 23, 20220.68000.68500.67250.67500.6750589,794
Aug 22, 20220.68000.68500.67500.68000.68001,122,644
Aug 19, 20220.67000.69000.67000.68500.68501,465,169
Aug 18, 20220.67000.67750.67000.67500.6750855,725
Aug 17, 20220.66500.69000.66000.67000.67001,934,389
Aug 16, 20220.68000.68000.66000.66500.6650336,942
Aug 15, 20220.68500.68500.66500.68000.6800701,112
Aug 12, 20220.67000.68000.66500.66500.6650682,968
Aug 11, 20220.70000.70000.67000.67000.67001,036,383
Aug 10, 20220.69500.70500.69000.70000.700013,268,033
Aug 09, 20220.65000.69750.64500.68500.68505,890,729
Aug 08, 20220.63000.63750.62000.63000.6300985,109
Aug 05, 20220.63500.64000.62500.63000.6300339,964
Aug 04, 20220.63000.64000.63000.63500.6350537,385
Aug 03, 20220.64500.64500.62500.63000.6300858,702
Aug 02, 20220.64000.64500.63000.64500.64501,318,760
Aug 01, 20220.62000.64500.61750.64000.64002,184,931
Jul 29, 20220.62000.62000.61000.62000.6200693,892
Jul 28, 20220.61500.62000.61000.62000.62001,114,594
Jul 27, 20220.60500.61500.60000.61500.61503,354,744
Jul 26, 20220.60000.60500.58500.60000.60001,191,374
Jul 25, 20220.61000.61000.60000.61000.6100647,587
Jul 22, 20220.61000.61000.60000.61000.6100342,941
Jul 21, 20220.61500.61500.60000.61000.6100987,043
Jul 20, 20220.60500.62000.60500.61000.61001,974,747
Jul 19, 20220.59000.60000.58000.60000.6000775,610
Jul 18, 20220.57500.59500.57000.59500.59503,904,611
Jul 15, 20220.57000.57500.57000.57500.5750632,008
Jul 14, 20220.59000.59000.57000.57000.5700978,023
Jul 13, 20220.56500.59500.56000.59500.5950936,029
Jul 12, 20220.58000.58500.57000.57000.57002,075,136
Jul 11, 20220.60000.60000.58500.58500.5850581,931
Jul 08, 20220.58000.60000.58000.60000.60001,195,536
Jul 07, 20220.59000.59500.58000.59500.59503,225,029
Jul 06, 20220.57500.59000.57500.58500.58501,512,995
Jul 05, 20220.58500.59000.57500.58000.58002,174,841
Jul 04, 20220.57500.59250.57500.58000.5800943,862
Jul 01, 20220.59500.60000.58000.59000.59001,308,431
Jun 30, 20220.60500.61500.58000.58000.58001,638,582
Jun 29, 20220.58000.60500.56500.60500.60508,226,466
Jun 28, 20220.56500.60500.56000.60000.600033,218,647
Jun 27, 20220.56500.57000.55000.56000.56002,605,310
Jun 24, 20220.52000.56000.52000.56000.56002,735,652
Jun 23, 20220.53000.53000.51000.51000.510068,340,575
Jun 22, 20220.52500.53000.52000.53000.53003,721,442
Jun 21, 20220.51500.52500.51000.51500.51507,648,436
Jun 20, 20220.52000.52000.51000.52000.52001,607,730
Jun 17, 20220.51000.52000.50500.51500.51502,384,630
Jun 16, 20220.51500.52500.50500.51500.51509,377,122
Jun 15, 20220.51000.51750.50500.51500.51504,828,245
Jun 14, 20220.50500.52000.49500.51500.51503,813,020
Jun 10, 20220.52000.53500.51750.52500.52502,631,546
Jun 09, 20220.52500.52500.51500.52000.52003,103,135
Jun 08, 20220.51000.52500.50500.52000.52008,414,000
Jun 07, 20220.51000.51000.49750.51000.51002,110,432
Jun 06, 20220.49500.51000.49500.50500.50501,073,971
Jun 03, 20220.51500.51500.49500.50000.50001,476,607
Jun 02, 20220.50000.51500.49500.51500.51501,042,756
Jun 01, 20220.50000.51000.49500.50000.50002,222,133
May 31, 20220.49500.51000.49500.50000.50004,980,382
May 30, 20220.48500.50500.48500.50500.50504,279,098
May 27, 20220.51000.51000.49000.49500.4950691,631
May 26, 20220.49500.50500.49000.49000.49001,262,895
May 25, 20220.52500.52500.49500.49500.49503,134,985
May 24, 20220.51000.52500.49500.52500.525011,314,121
May 23, 20220.50000.51000.49500.51000.5100484,605
May 20, 20220.51000.51000.49750.50000.5000952,119
May 19, 20220.48500.50500.47500.50000.50006,499,861
May 18, 20220.46500.49500.46500.49500.49502,137,953
May 17, 20220.47000.47500.46500.46500.46501,245,040
May 16, 20220.48000.48500.47500.48000.48003,149,823
May 13, 20220.46000.48500.46000.48500.48501,475,687
May 12, 20220.46500.47000.45500.45500.45503,070,450
May 11, 20220.46500.47000.46000.46500.4650965,070
May 10, 20220.47000.48000.46500.47000.47001,787,177
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement