Sims Limited (ASX:SGM)
Australia · Delayed Price · Currency is AUD 15.17
-0.07 (-0.43%)
Aug 1, 2025, 4:18 PM AEST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.10 | 15.23 | 15.01 | 15.17 | 15.17 | -0.46% | 282,547 |
| Jul 31, 2025 | 15.74 | 16.03 | 15.05 | 15.24 | 15.24 | -5.28% | 468,376 |
| Jul 30, 2025 | 16.22 | 16.42 | 16.08 | 16.09 | 16.09 | -0.68% | 213,567 |
| Jul 29, 2025 | 16.24 | 16.30 | 16.00 | 16.20 | 16.20 | 0.06% | 174,695 |
| Jul 28, 2025 | 16.38 | 16.38 | 16.13 | 16.19 | 16.19 | 0.43% | 185,853 |
| Jul 25, 2025 | 16.33 | 16.36 | 15.01 | 16.12 | 16.12 | -1.35% | 138,224 |
| Jul 24, 2025 | 16.52 | 16.73 | 16.31 | 16.34 | 16.34 | -0.91% | 220,687 |
| Jul 23, 2025 | 16.44 | 16.77 | 16.44 | 16.49 | 16.49 | 0.86% | 523,238 |
| Jul 22, 2025 | 16.42 | 16.52 | 16.30 | 16.35 | 16.35 | -0.30% | 210,784 |
| Jul 21, 2025 | 16.46 | 16.54 | 16.15 | 16.40 | 16.40 | -1.20% | 112,715 |
| Jul 18, 2025 | 16.60 | 16.72 | 16.29 | 16.60 | 16.60 | 0.79% | 216,168 |
| Jul 17, 2025 | 16.58 | 16.63 | 16.15 | 16.47 | 16.47 | 0.43% | 190,783 |
| Jul 16, 2025 | 16.51 | 16.54 | 16.06 | 16.40 | 16.40 | -1.91% | 120,473 |
| Jul 15, 2025 | 16.81 | 16.93 | 16.57 | 16.72 | 16.72 | 0.24% | 123,535 |
| Jul 14, 2025 | 16.72 | 16.80 | 16.40 | 16.68 | 16.68 | -0.30% | 147,425 |
| Jul 11, 2025 | 16.75 | 17.15 | 16.48 | 16.73 | 16.73 | 0.97% | 205,886 |
| Jul 10, 2025 | 16.41 | 16.67 | 16.37 | 16.57 | 16.57 | 0.98% | 227,745 |
| Jul 9, 2025 | 16.37 | 16.49 | 16.23 | 16.41 | 16.41 | 0.24% | 167,260 |
| Jul 8, 2025 | 15.98 | 16.40 | 15.00 | 16.37 | 16.37 | 1.24% | 290,608 |
| Jul 7, 2025 | 16.15 | 16.20 | 15.10 | 16.17 | 16.17 | 0.68% | 304,407 |
| Jul 4, 2025 | 16.15 | 16.15 | 15.98 | 16.06 | 16.06 | -0.56% | 224,999 |
| Jul 3, 2025 | 15.77 | 16.32 | 15.50 | 16.15 | 16.15 | 1.96% | 314,111 |
| Jul 2, 2025 | 15.29 | 16.00 | 15.07 | 15.84 | 15.84 | 3.26% | 409,490 |
| Jul 1, 2025 | 15.38 | 15.51 | 15.26 | 15.34 | 15.34 | - | 242,489 |
| Jun 30, 2025 | 15.47 | 15.54 | 15.32 | 15.34 | 15.34 | 0.46% | 305,828 |
| Jun 27, 2025 | 15.48 | 15.65 | 15.24 | 15.27 | 15.27 | -0.59% | 253,056 |
| Jun 26, 2025 | 15.24 | 15.41 | 14.81 | 15.36 | 15.36 | 0.99% | 154,584 |
| Jun 25, 2025 | 15.37 | 15.44 | 14.95 | 15.21 | 15.21 | -0.52% | 122,556 |
| Jun 24, 2025 | 15.48 | 15.48 | 15.21 | 15.29 | 15.29 | 1.33% | 224,020 |
| Jun 23, 2025 | 15.15 | 15.24 | 14.89 | 15.09 | 15.09 | -0.79% | 141,907 |
| Jun 20, 2025 | 15.42 | 15.47 | 15.13 | 15.21 | 15.21 | -1.55% | 545,650 |
| Jun 19, 2025 | 15.50 | 15.52 | 15.32 | 15.45 | 15.45 | -0.06% | 227,232 |
| Jun 18, 2025 | 15.67 | 15.67 | 15.42 | 15.46 | 15.46 | -0.96% | 136,177 |
| Jun 17, 2025 | 15.45 | 15.67 | 15.44 | 15.61 | 15.61 | 0.97% | 252,004 |
| Jun 16, 2025 | 15.59 | 15.65 | 15.42 | 15.46 | 15.46 | 0.72% | 227,521 |
| Jun 13, 2025 | 15.38 | 15.42 | 15.13 | 15.35 | 15.35 | -0.20% | 217,798 |
| Jun 12, 2025 | 15.34 | 15.49 | 15.22 | 15.38 | 15.38 | - | 275,090 |
| Jun 11, 2025 | 15.48 | 15.50 | 15.31 | 15.38 | 15.38 | 0.07% | 228,649 |
| Jun 10, 2025 | 15.57 | 15.76 | 15.29 | 15.37 | 15.37 | -1.28% | 292,694 |
| Jun 6, 2025 | 15.80 | 15.87 | 15.35 | 15.57 | 15.57 | -0.83% | 169,417 |
| Jun 5, 2025 | 15.53 | 15.71 | 15.35 | 15.70 | 15.70 | 0.64% | 181,784 |
| Jun 4, 2025 | 15.54 | 15.78 | 15.48 | 15.60 | 15.60 | 1.43% | 392,267 |
| Jun 3, 2025 | 15.37 | 15.53 | 15.31 | 15.38 | 15.38 | 1.92% | 378,196 |
| Jun 2, 2025 | 15.29 | 15.46 | 15.05 | 15.09 | 15.09 | -0.33% | 283,571 |
| May 30, 2025 | 15.15 | 15.23 | 14.99 | 15.14 | 15.14 | -0.26% | 599,878 |
| May 29, 2025 | 15.28 | 15.32 | 15.05 | 15.18 | 15.18 | -0.26% | 221,616 |
| May 28, 2025 | 15.17 | 15.36 | 15.03 | 15.22 | 15.22 | 0.93% | 236,622 |
| May 27, 2025 | 15.19 | 15.19 | 14.95 | 15.08 | 15.08 | 1.00% | 275,835 |
| May 26, 2025 | 15.11 | 15.17 | 14.86 | 14.93 | 14.93 | -1.19% | 175,907 |
| May 23, 2025 | 15.50 | 15.50 | 15.09 | 15.11 | 15.11 | -1.88% | 195,516 |