Skip to main content
logo
Sims Limited (ASX:SGM)
Australia flag Australia · Delayed Price · Currency is AUD
13.62
+0.03 (0.22%)
Sep 26, 2025, 4:10 PM AEST

Sims Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.4713.6713.0713.6213.620.22%604,530
Sep 25, 202513.0613.5913.0413.5913.591.87%627,973
Sep 24, 202513.4813.5813.2713.3413.34-1.62%687,290
Sep 23, 202513.6513.8113.5213.5613.56-0.88%227,224
Sep 22, 202514.1214.1813.6113.6813.68-3.25%248,620
Sep 19, 202514.0814.4914.0714.1414.141.65%4,583,845
Sep 18, 202513.9013.9313.8213.9113.91-0.36%412,359
Sep 17, 202513.9314.1613.7013.9613.961.09%291,164
Sep 16, 202513.8713.9513.8113.8113.810.22%226,270
Sep 15, 202513.6913.8313.6313.7813.78-0.36%143,256
Sep 12, 202513.4913.8313.4313.8313.832.22%434,159
Sep 11, 202513.6013.6413.2913.5313.53-1.24%296,626
Sep 10, 202513.6413.7413.5613.7013.70-0.44%234,232
Sep 9, 202513.6513.7713.6413.7613.760.22%140,805
Sep 8, 202513.2613.9413.2013.7313.73-1.58%332,730
Sep 5, 202514.0614.1413.8713.9513.95-0.43%192,890
Sep 4, 202514.0614.0813.9714.0114.010.65%173,095
Sep 3, 202513.9114.1013.8813.9213.92-0.93%292,028
Sep 2, 202514.2114.4013.9814.0514.05-0.64%220,954
Sep 1, 202514.2314.5314.0614.1414.14-0.63%139,294
Aug 29, 202514.3314.4214.1514.2314.23-0.49%312,022
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