Skip to main content
logo
Sims Limited (ASX:SGM)
Australia flag Australia · Delayed Price · Currency is AUD
14.23
-0.07 (-0.49%)
Aug 29, 2025, 4:10 PM AEST

Sims Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.3314.4214.1514.2314.23-0.49%305,542
Aug 28, 202514.5014.6114.3014.3014.30-0.76%188,116
Aug 27, 202514.5014.5914.2814.4114.410.56%265,097
Aug 26, 202514.3814.5314.0914.3314.33-1.71%486,862
Aug 25, 202514.0014.6913.9314.5814.584.67%368,142
Aug 22, 202514.2314.3413.9313.9313.93-1.00%312,192
Aug 21, 202514.2214.4914.0414.0714.07-1.47%513,108
Aug 20, 202514.5514.5614.1514.2814.28-1.04%370,177
Aug 19, 202515.0015.3214.3014.4314.43-5.69%408,170
Aug 18, 202514.8615.3614.8615.3015.301.66%313,064
Aug 15, 202514.8815.0914.8015.0515.051.62%163,228
Aug 14, 202514.8215.0814.7814.8114.810.27%192,145
Aug 13, 202514.8514.9014.7114.7714.771.03%238,505
Aug 12, 202514.5114.6714.3414.6214.620.34%289,699
Aug 11, 202514.6814.7214.5414.5714.57-0.95%187,312
Aug 8, 202514.7214.8614.6614.7114.71-0.41%160,207
Aug 7, 202514.8114.9014.6814.7714.77-0.94%233,891
Aug 6, 202514.7414.9214.7114.9114.911.02%195,977
Aug 5, 202514.7814.8514.6114.7614.760.41%261,006
Aug 4, 202515.0115.0414.6414.7014.70-3.10%259,734
Aug 1, 202515.1015.2315.0115.1715.17-0.46%282,547
Jul 31, 202515.7416.0315.0515.2415.24-5.28%468,376
Jul 30, 202516.2216.4216.0816.0916.09-0.68%213,567
Jul 29, 202516.2416.3016.0016.2016.200.06%174,695
Jul 28, 202516.3816.3816.1316.1916.190.43%185,853
Jul 25, 202516.3316.3615.0116.1216.12-1.35%138,224
Jul 24, 202516.5216.7316.3116.3416.34-0.91%220,687
Jul 23, 202516.4416.7716.4416.4916.490.86%523,238
Jul 22, 202516.4216.5216.3016.3516.35-0.30%210,784
Jul 21, 202516.4616.5416.1516.4016.40-1.20%112,715
Jul 18, 202516.6016.7216.2916.6016.600.79%216,168
Jul 17, 202516.5816.6316.1516.4716.470.43%190,783
Jul 16, 202516.5116.5416.0616.4016.40-1.91%120,473
Jul 15, 202516.8116.9316.5716.7216.720.24%123,535
Jul 14, 202516.7216.8016.4016.6816.68-0.30%147,425
Jul 11, 202516.7517.1516.4816.7316.730.97%205,886
Jul 10, 202516.4116.6716.3716.5716.570.98%227,745
Jul 9, 202516.3716.4916.2316.4116.410.24%167,260
Jul 8, 202515.9816.4015.0016.3716.371.24%290,608
Jul 7, 202516.1516.2015.1016.1716.170.68%304,407
Jul 4, 202516.1516.1515.9816.0616.06-0.56%224,999
Jul 3, 202515.7716.3215.5016.1516.151.96%314,111
Jul 2, 202515.2916.0015.0715.8415.843.26%409,490
Jul 1, 202515.3815.5115.2615.3415.34-242,489
Jun 30, 202515.4715.5415.3215.3415.340.46%305,828
Jun 27, 202515.4815.6515.2415.2715.27-0.59%253,056
Jun 26, 202515.2415.4114.8115.3615.360.99%154,584
Jun 25, 202515.3715.4414.9515.2115.21-0.52%122,556
Jun 24, 202515.4815.4815.2115.2915.291.33%224,020
Jun 23, 202515.1515.2414.8915.0915.09-0.79%141,907