Skip to main content
logo
Sims Limited (ASX:SGM)
Australia flag Australia · Delayed Price · Currency is AUD
25.42
+0.49 (1.97%)
Jul 30, 2026, 4:10 PM AEST

Sims Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202624.8225.5024.3225.11-0.72%300,013
Jul 29, 202625.9526.3424.3424.9324.93-3.48%1,293,944
Jul 28, 202626.0626.5725.7525.8325.83-2.53%379,118
Jul 27, 202626.5226.7426.2426.5026.501.65%345,326
Jul 24, 202626.0726.7324.5126.0726.07-0.87%357,055
Jul 23, 202626.7427.1426.2126.3026.300.38%496,296
Jul 22, 202625.8126.8525.8126.2026.202.26%620,893
Jul 21, 202625.2725.6224.8025.6225.621.99%542,602
Jul 20, 202625.0525.4525.0525.1225.121.70%611,001
Jul 17, 202625.7026.0624.7024.7024.70-4.37%849,459
Jul 16, 202626.1326.4425.5825.8325.83-1.45%552,939
Jul 15, 202625.7026.2525.1526.2126.212.50%448,332
Jul 14, 202625.0325.6225.0325.5725.571.15%385,934
Jul 13, 202625.4625.7325.1425.2825.28-0.75%415,999
Jul 10, 202625.0725.4724.5325.4725.471.60%461,789
Jul 9, 202624.9225.3424.9125.0725.07-1.26%501,786
Jul 8, 202624.7525.5824.5525.3925.392.34%718,692
Jul 7, 202624.9325.2724.6424.8124.81-0.60%587,554
Jul 6, 202625.2025.2024.7724.9624.96-1.42%694,665
Jul 3, 202625.2425.7524.6825.3225.320.88%698,584
Jul 2, 202625.9526.2324.6325.1025.10-3.46%1,417,352
Jul 1, 202627.5027.5025.6526.0026.00-5.66%1,145,728
Jun 30, 202627.7428.2027.2427.5627.56-1.57%728,769
Jun 29, 202628.0028.4327.7228.0028.00-0.74%669,107
Jun 26, 202628.0428.5527.7228.2128.210.61%773,289
Jun 25, 202628.5728.7727.9228.0428.04-0.28%842,118
Jun 24, 202627.3428.2127.1128.1228.122.03%1,335,019
Jun 23, 202629.1629.1627.4027.5627.56-5.45%968,962
Jun 22, 202629.1229.5428.9329.1529.15-0.17%765,638
Jun 19, 202629.9930.1128.8129.2029.20-2.63%1,744,513
Jun 18, 202629.7830.4929.1729.9929.990.10%1,291,319
Jun 17, 202631.8131.8128.8029.9629.961.77%2,055,108
Jun 16, 202629.4029.8229.2829.4429.44-1.24%492,499
Jun 15, 202629.2729.8629.1829.8129.812.37%821,441
Jun 12, 202628.9229.5028.0629.1229.124.19%735,384
Jun 11, 202627.7328.3727.3627.9527.95-0.21%977,850
Jun 10, 202628.6628.7527.8128.0128.01-0.36%1,358,717
Jun 9, 202627.1528.1126.6128.1128.112.22%1,360,010
Jun 5, 202628.4228.4226.8927.5027.50-1.40%1,336,602
Jun 4, 202628.2728.4227.5927.8927.89-1.76%951,039
Jun 3, 202627.7330.3627.4328.3928.394.57%937,681
Jun 2, 202626.8227.4026.6327.1527.15-0.84%925,046
Jun 1, 202626.8327.5026.8327.3827.382.09%1,014,855
May 29, 202626.4727.0826.4126.8226.823.59%1,305,171
May 28, 202625.3126.1725.3125.8925.893.27%966,204
May 27, 202624.5025.2924.4025.0725.072.75%1,643,802
May 26, 202624.0925.0924.0724.4024.401.16%814,449
May 25, 202623.5024.4123.2724.1224.123.83%657,515
May 22, 202623.2123.5423.0523.2323.231.13%945,776
May 21, 202622.5623.2622.4122.9722.973.75%562,763