Skip to main content
logo
Sigma Healthcare Limited (ASX:SIG)
Australia flag Australia · Delayed Price · Currency is AUD
2.500
-0.090 (-3.47%)
Sep 17, 2026, 4:16 PM AEST

Sigma Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262.592.622.502.502.50-3.47%33,471,141
Sep 16, 20262.642.652.592.592.59-1.89%31,743,068
Sep 15, 20262.632.652.622.642.640.38%22,308,124
Sep 14, 20262.622.652.612.632.63-24,475,593
Sep 11, 20262.632.642.622.632.63-0.38%18,067,890
Sep 10, 20262.652.662.642.642.64-1.12%23,192,400
Sep 9, 20262.652.692.652.672.67-0.37%24,855,543
Sep 8, 20262.682.702.672.682.68-0.37%24,234,632
Sep 7, 20262.692.712.692.692.69-0.37%20,834,420
Sep 4, 20262.692.732.682.702.700.37%24,252,000
Sep 3, 20262.662.732.662.692.69-32,078,680
Sep 2, 20262.732.742.702.712.69-20,532,124
Sep 1, 20262.672.732.672.712.690.74%26,756,378
Aug 31, 20262.672.722.662.692.670.37%51,489,218
Aug 28, 20262.662.702.622.682.662.29%27,421,699
Aug 27, 20262.812.812.592.622.60-7.75%45,895,183
Aug 26, 20262.862.872.812.842.82-0.70%8,397,441
Aug 25, 20262.882.892.842.862.84-0.69%9,877,211
Aug 24, 20262.892.912.872.882.86-0.69%8,577,729
Aug 21, 20262.912.922.882.902.88-7,072,951
Aug 20, 20262.912.932.882.902.88-12,617,311
Aug 19, 20262.912.932.852.902.88-12,320,979
Aug 18, 20262.932.952.902.902.88-1.69%12,670,659
Aug 17, 20262.972.982.932.952.93-1.01%11,300,004
Aug 14, 20262.993.002.972.982.96-14,759,579
Aug 13, 20262.972.992.952.982.960.68%11,084,486
Aug 12, 20262.972.982.942.962.94-0.34%10,317,084
Aug 11, 20262.962.982.942.972.950.34%16,314,820
Aug 10, 20262.982.992.962.962.94-0.67%9,090,954
Aug 7, 20262.993.002.962.982.96-0.33%10,033,438
Aug 6, 20262.982.992.972.992.970.34%9,533,290
Aug 5, 20262.963.002.952.982.960.34%11,771,808
Aug 4, 20262.972.982.962.972.95-10,390,647
Aug 3, 20262.932.972.922.972.951.02%10,055,617
Jul 31, 20262.962.962.932.942.92-0.68%14,855,010
Jul 30, 20262.982.992.932.962.94-0.67%13,196,149
Jul 29, 20262.932.982.922.982.962.76%27,610,731
Jul 28, 20262.842.922.842.902.881.40%17,852,726
Jul 27, 20262.862.882.842.862.840.70%9,200,082
Jul 24, 20262.872.882.812.842.82-1.05%13,177,270
Jul 23, 20262.892.902.862.872.85-0.69%11,692,166
Jul 22, 20262.872.902.812.892.87-0.34%15,098,313
Jul 21, 20262.932.942.872.902.88-1.02%14,349,703
Jul 20, 20262.942.962.922.932.91-11,916,868
Jul 17, 20262.922.942.922.932.91-0.34%13,176,873
Jul 16, 20262.942.942.922.942.920.34%10,743,629
Jul 15, 20262.942.962.912.932.910.34%16,177,392
Jul 14, 20262.922.942.902.922.90-8,421,580
Jul 13, 20262.862.942.822.922.903.55%18,756,680
Jul 10, 20262.872.902.792.822.80-1.74%20,756,827