Skip to main content
logo
Sigma Healthcare Limited (ASX:SIG)
Australia flag Australia · Delayed Price · Currency is AUD
2.620
-0.220 (-7.75%)
Aug 27, 2026, 4:18 PM AEST

Sigma Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262.812.812.592.63--7.39%35,769,114
Aug 26, 20262.862.872.812.842.84-0.70%8,350,051
Aug 25, 20262.882.892.842.862.86-0.69%9,774,887
Aug 24, 20262.892.912.872.882.88-0.69%8,577,729
Aug 21, 20262.912.922.882.902.90-7,072,951
Aug 20, 20262.912.932.882.902.90-12,617,310
Aug 19, 20262.912.932.852.902.90-12,316,650
Aug 18, 20262.932.952.902.902.90-1.69%12,670,659
Aug 17, 20262.972.982.932.952.95-1.01%11,172,890
Aug 14, 20262.993.002.972.982.98-14,694,440
Aug 13, 20262.972.992.952.982.980.68%10,879,860
Aug 12, 20262.972.982.942.962.96-0.34%9,242,085
Aug 11, 20262.962.982.942.972.970.34%16,314,820
Aug 10, 20262.982.992.962.962.96-0.67%8,551,870
Aug 7, 20262.993.002.962.982.98-0.33%8,985,862
Aug 6, 20262.982.992.972.992.990.34%9,533,290
Aug 5, 20262.963.002.952.982.980.34%11,771,808
Aug 4, 20262.972.982.962.972.97-10,390,640
Aug 3, 20262.932.972.922.972.971.02%10,055,610
Jul 31, 20262.962.962.932.942.94-0.68%14,855,010
Jul 30, 20262.982.992.932.962.96-0.67%13,196,149
Jul 29, 20262.932.982.922.982.982.76%27,610,731
Jul 28, 20262.842.922.842.902.901.40%17,852,726
Jul 27, 20262.862.882.842.862.860.70%9,200,082
Jul 24, 20262.872.882.812.842.84-1.05%13,177,270
Jul 23, 20262.892.902.862.872.87-0.69%11,692,166
Jul 22, 20262.872.902.812.892.89-0.34%15,098,313
Jul 21, 20262.932.942.872.902.90-1.02%14,349,703
Jul 20, 20262.942.962.922.932.93-11,916,868
Jul 17, 20262.922.942.922.932.93-0.34%13,176,873
Jul 16, 20262.942.942.922.942.940.34%10,743,629
Jul 15, 20262.942.962.912.932.930.34%16,109,360
Jul 14, 20262.922.942.902.922.92-8,421,580
Jul 13, 20262.862.942.822.922.923.55%17,749,710
Jul 10, 20262.872.902.792.822.82-1.74%20,756,820
Jul 9, 20262.822.882.792.872.872.50%14,746,694
Jul 8, 20262.822.832.782.802.80-0.71%14,012,207
Jul 7, 20262.802.852.782.822.82-11,974,550
Jul 6, 20262.782.852.782.822.821.08%11,345,496
Jul 3, 20262.752.802.752.792.792.20%6,494,872
Jul 2, 20262.762.762.712.732.73-0.36%13,788,500
Jul 1, 20262.722.762.692.742.74-0.36%12,814,110
Jun 30, 20262.782.812.732.752.75-1.79%17,229,510
Jun 29, 20262.792.802.762.802.801.08%9,289,593
Jun 26, 20262.802.832.752.772.77-1.07%12,568,769
Jun 25, 20262.742.812.742.802.802.56%25,744,225
Jun 24, 20262.752.762.722.732.73-0.36%30,944,762
Jun 23, 20262.772.772.722.742.74-0.72%27,805,870
Jun 22, 20262.762.792.732.762.76-11,588,408
Jun 19, 20262.802.802.762.762.76-1.78%24,503,320