Skip to main content
logo
Sigma Healthcare Limited (ASX:SIG)
Australia flag Australia · Delayed Price · Currency is AUD
3.020
-0.070 (-2.27%)
Inactive · Last trade price on Feb 19, 2025

Sigma Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20252.812.852.792.802.80-7,906,960
Feb 2, 20252.812.852.792.802.80-2.44%7,906,960
Jan 31, 20252.922.962.782.872.87-1.71%15,537,431
Jan 30, 20253.103.102.922.922.92-22,712,165
Jan 29, 20253.103.102.922.922.92-3.63%22,712,165
Jan 28, 20252.713.132.713.033.03-23,106,396
Jan 27, 20252.713.132.703.033.0312.22%23,106,396
Jan 24, 20252.622.722.612.702.702.27%6,546,074
Jan 23, 20252.642.662.592.642.64-7,426,020
Jan 22, 20252.782.802.592.642.64-5.04%16,469,929
Jan 21, 20252.872.892.762.782.78-2.46%16,469,929
Jan 20, 20252.852.872.812.852.85-8,318,715
Jan 19, 20252.852.872.812.852.850.71%7,192,475
Jan 17, 20252.912.932.812.832.83-1.39%6,902,870
Jan 16, 20252.872.922.872.872.870.35%7,780,193
Jan 15, 20252.922.972.832.862.86-2.39%7,780,193
Jan 14, 20252.972.992.932.932.93-0.68%7,387,618
Jan 13, 20253.003.052.942.952.95-9,205,299
Jan 12, 20253.003.052.932.952.95-1.67%9,205,299
Jan 10, 20253.003.052.963.003.000.33%8,886,246
Jan 9, 20252.963.032.962.992.991.01%8,886,246
Jan 8, 20252.912.992.912.962.961.02%8,920,408
Jan 7, 20252.893.012.892.932.932.09%8,945,217
Jan 6, 20252.822.912.812.872.87-8,945,217
Jan 5, 20252.822.912.812.872.873.24%6,077,411
Jan 3, 20252.682.812.672.782.783.73%5,954,615
Jan 2, 20252.622.692.612.682.68-5,954,615
Jan 1, 20252.622.692.612.682.682.29%5,144,276
Dec 31, 20242.622.652.592.622.62-0.76%2,070,220
Dec 30, 20242.652.662.622.642.64-2,070,220
Dec 29, 20242.652.662.622.642.64-0.38%1,810,582
Dec 27, 20242.642.702.632.652.65-2,438,039
Dec 26, 20242.642.692.632.652.650.38%2,438,039
Dec 24, 20242.642.692.592.642.640.76%1,400,985
Dec 23, 20242.602.652.592.622.62-2,786,560
Dec 22, 20242.602.652.592.622.620.77%2,786,560
Dec 20, 20242.622.672.602.602.60-1.14%9,656,715
Dec 19, 20242.642.732.612.632.63-2.95%9,656,715
Dec 18, 20242.702.782.682.712.71-0.37%6,293,378
Dec 17, 20242.732.772.642.722.721.87%9,565,765
Dec 16, 20242.742.752.572.672.67-14,795,564
Dec 15, 20242.742.752.572.672.67-4.30%14,795,564
Dec 13, 20242.752.822.722.792.791.82%4,596,290
Dec 12, 20242.832.842.662.742.74-2.84%7,371,405
Dec 11, 20242.802.872.802.822.82-7,371,405
Dec 10, 20242.862.882.792.822.82-2.08%6,060,467
Dec 9, 20242.902.932.822.882.88-5,288,299
Dec 8, 20242.902.932.822.882.88-5,288,299
Dec 6, 20242.872.902.862.882.880.35%5,722,506
Dec 5, 20242.892.932.842.872.87-1.03%7,755,739