Sims Limited (ASX:SGM)
Australia · Delayed Price · Currency is AUD 24.47
-0.08 (-0.33%)
Sep 9, 2026, 2:19 PM AEST
Sims Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.45 | 24.50 | 24.24 | 24.43 | - | -0.49% | 505,653 |
| Sep 8, 2026 | 24.73 | 24.98 | 24.23 | 24.55 | 24.55 | -2.19% | 501,709 |
| Sep 7, 2026 | 24.60 | 25.29 | 24.52 | 25.10 | 25.10 | 0.28% | 589,192 |
| Sep 4, 2026 | 24.85 | 25.19 | 24.68 | 25.03 | 25.03 | 1.25% | 776,083 |
| Sep 3, 2026 | 24.23 | 24.81 | 24.02 | 24.72 | 24.72 | 2.96% | 528,693 |
| Sep 2, 2026 | 24.40 | 24.49 | 23.80 | 24.01 | 24.01 | -2.83% | 778,105 |
| Sep 1, 2026 | 24.56 | 24.71 | 24.14 | 24.71 | 24.71 | 1.52% | 635,143 |
| Aug 31, 2026 | 23.90 | 24.59 | 23.90 | 24.34 | 24.34 | 0.62% | 831,674 |
| Aug 28, 2026 | 24.51 | 24.74 | 23.97 | 24.19 | 24.19 | 0.12% | 447,819 |
| Aug 27, 2026 | 24.40 | 24.63 | 23.96 | 24.16 | 24.16 | -0.66% | 819,884 |
| Aug 26, 2026 | 24.25 | 24.55 | 24.07 | 24.32 | 24.32 | 0.21% | 826,771 |
| Aug 25, 2026 | 23.72 | 24.49 | 23.37 | 24.27 | 24.27 | 1.17% | 1,080,666 |
| Aug 24, 2026 | 23.70 | 24.72 | 23.52 | 23.99 | 23.99 | 1.83% | 1,253,779 |
| Aug 21, 2026 | 23.12 | 24.04 | 22.73 | 23.56 | 23.56 | 1.38% | 1,164,215 |
| Aug 20, 2026 | 22.55 | 23.24 | 22.02 | 23.24 | 23.24 | 2.51% | 1,690,309 |
| Aug 19, 2026 | 22.49 | 23.06 | 21.96 | 22.67 | 22.67 | -1.31% | 1,228,321 |
| Aug 18, 2026 | 23.20 | 23.20 | 21.27 | 22.97 | 22.97 | -11.04% | 2,350,119 |
| Aug 17, 2026 | 26.21 | 26.37 | 25.69 | 25.82 | 25.82 | -2.38% | 632,603 |
| Aug 14, 2026 | 26.29 | 26.53 | 25.90 | 26.45 | 26.45 | -0.04% | 348,078 |
| Aug 13, 2026 | 25.97 | 26.75 | 25.97 | 26.46 | 26.46 | 0.27% | 415,943 |
| Aug 12, 2026 | 26.60 | 26.60 | 25.81 | 26.39 | 26.39 | -0.08% | 330,740 |
| Aug 11, 2026 | 26.02 | 26.64 | 25.86 | 26.41 | 26.41 | -0.75% | 346,677 |
| Aug 10, 2026 | 26.80 | 26.95 | 26.48 | 26.61 | 26.61 | -0.60% | 396,272 |
| Aug 7, 2026 | 26.56 | 27.00 | 26.50 | 26.77 | 26.77 | 0.04% | 606,914 |
| Aug 6, 2026 | 26.73 | 27.26 | 26.18 | 26.76 | 26.76 | 0.22% | 527,369 |
| Aug 5, 2026 | 26.11 | 26.96 | 25.70 | 26.70 | 26.70 | 1.99% | 922,503 |
| Aug 4, 2026 | 25.51 | 26.18 | 25.50 | 26.18 | 26.18 | 2.15% | 449,850 |
| Aug 3, 2026 | 25.46 | 25.68 | 25.02 | 25.63 | 25.63 | 0.16% | 303,571 |
| Jul 31, 2026 | 26.04 | 26.12 | 25.51 | 25.59 | 25.59 | 0.67% | 410,322 |
| Jul 30, 2026 | 24.82 | 25.50 | 24.32 | 25.42 | 25.42 | 1.97% | 620,779 |
| Jul 29, 2026 | 25.95 | 26.34 | 24.34 | 24.93 | 24.93 | -3.48% | 1,293,944 |
| Jul 28, 2026 | 26.06 | 26.57 | 25.75 | 25.83 | 25.83 | -2.53% | 379,118 |
| Jul 27, 2026 | 26.52 | 26.74 | 26.24 | 26.50 | 26.50 | 1.65% | 345,326 |
| Jul 24, 2026 | 26.07 | 26.73 | 24.51 | 26.07 | 26.07 | -0.87% | 357,055 |
| Jul 23, 2026 | 26.74 | 27.14 | 26.21 | 26.30 | 26.30 | 0.38% | 496,296 |
| Jul 22, 2026 | 25.81 | 26.85 | 25.81 | 26.20 | 26.20 | 2.26% | 620,893 |
| Jul 21, 2026 | 25.27 | 25.62 | 24.80 | 25.62 | 25.62 | 1.99% | 542,602 |
| Jul 20, 2026 | 25.05 | 25.45 | 25.05 | 25.12 | 25.12 | 1.70% | 611,001 |
| Jul 17, 2026 | 25.70 | 26.06 | 24.70 | 24.70 | 24.70 | -4.37% | 849,459 |
| Jul 16, 2026 | 26.13 | 26.44 | 25.58 | 25.83 | 25.83 | -1.45% | 552,939 |
| Jul 15, 2026 | 25.70 | 26.25 | 25.15 | 26.21 | 26.21 | 2.50% | 448,332 |
| Jul 14, 2026 | 25.03 | 25.62 | 25.03 | 25.57 | 25.57 | 1.15% | 385,934 |
| Jul 13, 2026 | 25.46 | 25.73 | 25.14 | 25.28 | 25.28 | -0.75% | 415,999 |
| Jul 10, 2026 | 25.07 | 25.47 | 24.53 | 25.47 | 25.47 | 1.60% | 461,789 |
| Jul 9, 2026 | 24.92 | 25.34 | 24.91 | 25.07 | 25.07 | -1.26% | 501,786 |
| Jul 8, 2026 | 24.75 | 25.58 | 24.55 | 25.39 | 25.39 | 2.34% | 718,692 |
| Jul 7, 2026 | 24.93 | 25.27 | 24.64 | 24.81 | 24.81 | -0.60% | 587,554 |
| Jul 6, 2026 | 25.20 | 25.20 | 24.77 | 24.96 | 24.96 | -1.42% | 694,665 |
| Jul 3, 2026 | 25.24 | 25.75 | 24.68 | 25.32 | 25.32 | 0.88% | 698,584 |
| Jul 2, 2026 | 25.95 | 26.23 | 24.63 | 25.10 | 25.10 | -3.46% | 1,417,352 |