Sims Limited (ASX:SGM)
Australia · Delayed Price · Currency is AUD 22.67
-0.30 (-1.31%)
Aug 19, 2026, 4:10 PM AEST
Sims Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 22.49 | 23.06 | 21.96 | 22.91 | - | -0.26% | 295,290 |
| 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 |
| Jul 1, 2026 | 27.50 | 27.50 | 25.65 | 26.00 | 26.00 | -5.66% | 1,145,728 |
| Jun 30, 2026 | 27.74 | 28.20 | 27.24 | 27.56 | 27.56 | -1.57% | 728,769 |
| Jun 29, 2026 | 28.00 | 28.43 | 27.72 | 28.00 | 28.00 | -0.74% | 669,107 |
| Jun 26, 2026 | 28.04 | 28.55 | 27.72 | 28.21 | 28.21 | 0.61% | 773,289 |
| Jun 25, 2026 | 28.57 | 28.77 | 27.92 | 28.04 | 28.04 | -0.28% | 842,118 |
| Jun 24, 2026 | 27.34 | 28.21 | 27.11 | 28.12 | 28.12 | 2.03% | 1,335,019 |
| Jun 23, 2026 | 29.16 | 29.16 | 27.40 | 27.56 | 27.56 | -5.45% | 968,962 |
| Jun 22, 2026 | 29.12 | 29.54 | 28.93 | 29.15 | 29.15 | -0.17% | 765,638 |
| Jun 19, 2026 | 29.99 | 30.11 | 28.81 | 29.20 | 29.20 | -2.63% | 1,744,513 |
| Jun 18, 2026 | 29.78 | 30.49 | 29.17 | 29.99 | 29.99 | 0.10% | 1,291,319 |
| Jun 17, 2026 | 31.81 | 31.81 | 28.80 | 29.96 | 29.96 | 1.77% | 2,055,108 |
| Jun 16, 2026 | 29.40 | 29.82 | 29.28 | 29.44 | 29.44 | -1.24% | 492,499 |
| Jun 15, 2026 | 29.27 | 29.86 | 29.18 | 29.81 | 29.81 | 2.37% | 821,441 |
| Jun 12, 2026 | 28.92 | 29.50 | 28.06 | 29.12 | 29.12 | 4.19% | 735,384 |
| Jun 11, 2026 | 27.73 | 28.37 | 27.36 | 27.95 | 27.95 | -0.21% | 977,850 |