Skip to main content
logo
Sims Limited (ASX:SGM)
Australia flag Australia · Delayed Price · Currency is AUD
23.70
-0.58 (-2.39%)
Oct 7, 2026, 12:59 PM AEST

Sims Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202623.9624.3023.6623.7023.70-2.39%178,245
Oct 6, 202624.7524.7524.1524.2824.280.37%573,455
Oct 5, 202623.9824.4223.9724.1924.190.58%296,772
Oct 2, 202623.8024.1623.7624.0524.051.43%434,574
Oct 1, 202623.8024.0523.4223.7123.71-0.84%652,397
Sep 30, 202623.4823.9123.2823.9123.910.21%841,155
Sep 29, 202624.0224.3823.9824.0623.86-0.04%419,155
Sep 28, 202624.1124.3823.9224.0723.87-0.58%703,723
Sep 25, 202624.3524.6124.1124.2124.01-2.18%397,203
Sep 24, 202623.8924.9223.6624.7524.540.98%496,488
Sep 23, 202624.5524.6724.0824.5124.310.70%416,763
Sep 22, 202624.7224.8824.0524.3424.140.33%546,614
Sep 21, 202624.1724.6023.8724.2624.06-2.06%633,185
Sep 18, 202624.8924.9424.5224.7724.561.81%1,331,183
Sep 17, 202624.1424.6623.9624.3324.130.79%1,826,158
Sep 16, 202624.0524.3423.7124.1423.940.54%885,698
Sep 15, 202624.0824.2823.6624.0123.81-0.99%726,312
Sep 14, 202624.4124.5524.1924.2524.05-1.74%754,830
Sep 11, 202624.7824.9424.4224.6824.47-2.60%556,967
Sep 10, 202624.9925.4024.5025.3425.132.30%820,683
Sep 9, 202624.4524.7724.2424.7724.560.90%695,893
Sep 8, 202624.7324.9824.2324.5524.35-2.19%501,709
Sep 7, 202624.6025.2924.5225.1024.890.28%589,192
Sep 4, 202624.8525.1924.6825.0324.821.25%776,083
Sep 3, 202624.2324.8124.0224.7224.512.96%528,693
Sep 2, 202624.4024.4923.8024.0123.81-2.83%778,105
Sep 1, 202624.5624.7124.1424.7124.501.52%635,143
Aug 31, 202623.9024.5923.9024.3424.140.62%1,195,656
Aug 28, 202624.5124.7423.9724.1923.990.12%447,819
Aug 27, 202624.4024.6323.9624.1623.96-0.66%824,342
Aug 26, 202624.2524.5524.0724.3224.120.21%828,291
Aug 25, 202623.7224.4923.3724.2724.071.17%1,080,666
Aug 24, 202623.7024.7223.5223.9923.791.83%1,607,375
Aug 21, 202623.1224.0422.7323.5623.361.38%1,166,843
Aug 20, 202622.5523.2422.0223.2423.052.51%1,690,309
Aug 19, 202622.4923.0621.9622.6722.48-1.31%1,228,321
Aug 18, 202623.2023.2021.2722.9722.78-11.04%2,362,852
Aug 17, 202626.2126.3725.6925.8225.61-2.38%634,893
Aug 14, 202626.2926.5325.9026.4526.23-0.04%350,073
Aug 13, 202625.9726.7525.9726.4626.240.27%415,943
Aug 12, 202626.6026.6025.8126.3926.17-0.08%330,740
Aug 11, 202626.0226.6425.8626.4126.19-0.75%346,677
Aug 10, 202626.8026.9526.4826.6126.39-0.60%399,777
Aug 7, 202626.5627.0026.5026.7726.550.04%606,914
Aug 6, 202626.7327.2626.1826.7626.540.22%527,889
Aug 5, 202626.1126.9625.7026.7026.481.99%922,503
Aug 4, 202625.5126.1825.5026.1825.962.15%449,850
Aug 3, 202625.4625.6825.0225.6325.420.16%303,571
Jul 31, 202626.0426.1225.5125.5925.380.67%412,446
Jul 30, 202624.8225.5024.3225.4225.211.97%627,053