Skip to main content
logo
Sims Limited (ASX:SGM)
Australia flag Australia · Delayed Price · Currency is AUD
20.16
+0.10 (0.50%)
Jan 20, 2026, 4:10 PM AEST

Sims Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202620.1520.3419.8520.0620.06-0.05%712,650
Jan 16, 202619.8320.0719.5820.0720.071.77%2,219,076
Jan 15, 202619.3619.7219.2519.7219.721.54%676,827
Jan 14, 202619.4619.8019.1519.4219.420.21%516,598
Jan 13, 202619.2319.5719.0219.3819.380.83%1,084,633
Jan 12, 202619.0919.3318.8119.2219.222.56%1,113,761
Jan 9, 202618.6218.8918.5518.7418.741.08%553,683
Jan 8, 202618.9018.9418.4518.5418.54-2.16%331,690
Jan 7, 202618.2719.0418.2218.9518.953.72%1,051,305
Jan 6, 202618.2018.3518.1318.2718.270.50%823,999
Jan 5, 202618.1918.3218.1218.1818.18-0.22%255,956
Jan 2, 202617.9818.3917.9818.2218.221.28%198,245
Dec 31, 202518.1718.4317.9517.9917.99-0.99%225,306
Dec 30, 202517.9018.3117.9018.1718.170.89%326,991
Dec 29, 202518.0818.0817.9518.0118.01-290,570
Dec 24, 202517.8818.0517.8818.0118.01-0.17%171,430
Dec 23, 202518.3018.4417.9418.0418.04-0.88%268,950
Dec 22, 202518.0118.4418.0118.2018.201.05%511,352
Dec 19, 202518.0018.4417.8118.0118.010.39%848,321
Dec 18, 202518.0518.2017.8017.9417.94-0.06%691,257
Dec 17, 202517.8918.1217.8017.9517.950.39%681,093
Dec 16, 202518.1218.3217.6717.8817.88-0.67%778,514
Dec 15, 202518.1518.4418.0018.0018.00-1.42%609,612
Dec 12, 202517.3518.2717.3518.2618.262.41%1,028,010
Dec 11, 202518.0118.4917.5917.8317.830.85%631,314
Dec 10, 202517.8017.9317.5117.6817.68-0.51%956,296
Dec 9, 202517.5017.7817.2317.7717.770.68%963,989
Dec 8, 202517.6917.8617.5017.6517.65-0.95%409,405
Dec 5, 202517.3818.1117.1817.8217.823.60%3,938,534
Dec 4, 202517.3917.4216.9417.2017.20-0.98%450,144
Dec 3, 202517.1617.3916.9917.3717.370.46%600,229
Dec 2, 202516.9217.3516.7117.2917.291.29%722,628
Dec 1, 202517.1117.3216.9817.0717.07-0.18%754,967
Nov 28, 202516.9717.1016.7917.1017.100.88%459,713
Nov 27, 202516.7017.0516.7016.9516.950.41%349,090
Nov 26, 202516.4017.1216.3116.8816.883.88%779,507
Nov 25, 202516.3016.4216.0116.2516.25-0.25%417,652
Nov 24, 202515.5816.3315.5816.2916.298.02%648,969
Nov 21, 202514.7215.4614.7215.0815.080.67%437,393
Nov 20, 202515.0715.1114.6214.9814.98-0.66%728,826
Nov 19, 202515.0015.3015.0015.0815.08-0.33%354,353
Nov 18, 202515.2615.4815.0615.1315.13-2.58%453,676
Nov 17, 202515.4015.6115.4015.5315.53-0.38%603,979
Nov 14, 202515.6515.7915.5215.5915.59-0.89%645,896
Nov 13, 202515.6415.9515.5415.7315.730.58%1,885,655
Nov 12, 202516.0216.0215.6415.6415.64-1.51%395,106
Nov 11, 202516.3016.3015.8415.8815.88-1.67%406,229
Nov 10, 202516.1116.2715.9116.1516.150.37%783,015
Nov 7, 202515.9116.2515.7316.0916.090.88%434,897
Nov 6, 202515.8115.9715.5615.9515.951.85%471,644