Sigma Healthcare Limited (ASX:SIG)
Australia · Delayed Price · Currency is AUD 2.650
-0.010 (-0.38%)
At close: Mar 31, 2026
Sigma Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.64 | 2.67 | 2.64 | 2.66 | - | - | 2,089,661 |
| Mar 30, 2026 | 2.59 | 2.69 | 2.58 | 2.66 | 2.66 | 1.53% | 18,773,350 |
| Mar 27, 2026 | 2.59 | 2.65 | 2.58 | 2.62 | 2.62 | - | 12,512,140 |
| Mar 26, 2026 | 2.65 | 2.66 | 2.61 | 2.62 | 2.62 | -1.13% | 16,811,080 |
| Mar 25, 2026 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | 1.92% | 14,281,210 |
| Mar 24, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.62% | 14,909,420 |
| Mar 23, 2026 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -3.96% | 24,928,450 |
| Mar 20, 2026 | 2.70 | 2.79 | 2.68 | 2.78 | 2.78 | 4.51% | 103,047,700 |
| Mar 19, 2026 | 2.63 | 2.68 | 2.62 | 2.66 | 2.66 | -0.75% | 19,515,290 |
| Mar 18, 2026 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | 0.75% | 15,977,860 |
| Mar 17, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | -1.12% | 10,862,261 |
| Mar 16, 2026 | 2.64 | 2.71 | 2.61 | 2.69 | 2.69 | 1.89% | 18,788,570 |
| Mar 13, 2026 | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | -1.12% | 14,561,850 |
| Mar 12, 2026 | 2.71 | 2.74 | 2.64 | 2.67 | 2.67 | -1.84% | 22,709,280 |
| Mar 11, 2026 | 2.74 | 2.75 | 2.69 | 2.72 | 2.72 | -1.09% | 11,675,030 |
| Mar 10, 2026 | 2.75 | 2.77 | 2.72 | 2.75 | 2.75 | 1.48% | 11,963,500 |
| Mar 9, 2026 | 2.80 | 2.85 | 2.70 | 2.71 | 2.71 | -4.91% | 26,723,133 |
| Mar 6, 2026 | 2.79 | 2.90 | 2.78 | 2.85 | 2.85 | 1.79% | 22,326,100 |
| Mar 5, 2026 | 2.75 | 2.82 | 2.73 | 2.80 | 2.80 | 1.45% | 21,137,340 |
| Mar 4, 2026 | 2.71 | 2.78 | 2.71 | 2.76 | 2.76 | 1.10% | 19,358,250 |
| Mar 3, 2026 | 2.75 | 2.78 | 2.70 | 2.73 | 2.71 | -0.73% | 18,087,560 |
| Mar 2, 2026 | 2.80 | 2.84 | 2.72 | 2.75 | 2.73 | -3.17% | 15,388,590 |
| Feb 27, 2026 | 2.94 | 2.95 | 2.81 | 2.84 | 2.82 | -3.40% | 42,750,590 |
| Feb 26, 2026 | 3.15 | 3.20 | 2.93 | 2.94 | 2.92 | -1.67% | 47,780,840 |
| Feb 25, 2026 | 2.99 | 3.03 | 2.98 | 2.99 | 2.97 | -0.33% | 14,882,930 |
| Feb 24, 2026 | 2.98 | 3.03 | 2.96 | 3.00 | 2.98 | 1.01% | 12,886,490 |
| Feb 23, 2026 | 2.95 | 2.98 | 2.93 | 2.97 | 2.95 | 1.02% | 11,080,410 |
| Feb 20, 2026 | 2.98 | 3.04 | 2.94 | 2.94 | 2.92 | -1.34% | 10,640,240 |
| Feb 19, 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 2.96 | -0.33% | 8,813,661 |
| Feb 18, 2026 | 3.02 | 3.06 | 2.98 | 2.99 | 2.97 | -0.99% | 7,767,770 |
| Feb 17, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 3.00 | 0.33% | 8,938,542 |
| Feb 16, 2026 | 3.03 | 3.05 | 3.00 | 3.01 | 2.99 | -0.66% | 10,868,700 |
| Feb 13, 2026 | 3.06 | 3.07 | 3.01 | 3.03 | 3.01 | -0.66% | 15,581,660 |
| Feb 12, 2026 | 3.09 | 3.10 | 3.03 | 3.05 | 3.03 | -1.61% | 20,094,390 |
| Feb 11, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.08 | 0.32% | 14,691,980 |
| Feb 10, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.07 | -0.96% | 11,101,670 |
| Feb 9, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.10 | -0.32% | 31,205,580 |
| Feb 6, 2026 | 3.15 | 3.16 | 3.08 | 3.13 | 3.11 | -0.95% | 45,118,850 |
| Feb 5, 2026 | 3.17 | 3.19 | 3.13 | 3.16 | 3.14 | - | 20,117,220 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.11 | 3.16 | 3.14 | 0.64% | 27,022,290 |
| Feb 3, 2026 | 3.09 | 3.15 | 3.08 | 3.14 | 3.12 | 1.62% | 24,733,530 |
| Feb 2, 2026 | 3.11 | 3.12 | 3.08 | 3.09 | 3.07 | - | 42,011,780 |
| Jan 30, 2026 | 3.10 | 3.11 | 3.05 | 3.09 | 3.07 | - | 11,121,180 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.03 | 3.09 | 3.07 | - | 15,771,780 |
| Jan 28, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.07 | - | 10,987,170 |
| Jan 27, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.07 | 0.98% | 12,242,580 |
| Jan 23, 2026 | 2.99 | 3.07 | 2.99 | 3.06 | 3.04 | 1.32% | 12,117,950 |
| Jan 22, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.00 | 3.42% | 14,570,940 |
| Jan 21, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.90 | - | 8,815,213 |
| Jan 20, 2026 | 2.87 | 2.96 | 2.86 | 2.92 | 2.90 | 1.74% | 53,761,650 |