Sims Ltd. SGM
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 23,71-0,20 (-0,84 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 23,71 | -0,84 % | AUD 23,80 | AUD 24,05 | AUD 23,42 | 652,40K |
| 2026-09-30 | AUD 23,91 | -0,62 % | AUD 23,48 | AUD 23,91 | AUD 23,28 | 841,16K |
| 2026-09-29 | AUD 24,06 | -0,04 % | AUD 24,02 | AUD 24,38 | AUD 23,98 | 419,16K |
| 2026-09-28 | AUD 24,07 | -0,58 % | AUD 24,11 | AUD 24,38 | AUD 23,92 | 703,72K |
| 2026-09-25 | AUD 24,21 | -2,18 % | AUD 24,35 | AUD 24,61 | AUD 24,11 | 397,20K |
| 2026-09-24 | AUD 24,75 | +0,98 % | AUD 23,89 | AUD 24,92 | AUD 23,66 | 496,49K |
| 2026-09-23 | AUD 24,51 | +0,70 % | AUD 24,55 | AUD 24,67 | AUD 24,08 | 416,76K |
| 2026-09-22 | AUD 24,34 | +0,33 % | AUD 24,72 | AUD 24,88 | AUD 24,05 | 546,61K |
| 2026-09-21 | AUD 24,26 | -2,06 % | AUD 24,17 | AUD 24,60 | AUD 23,87 | 633,19K |
| 2026-09-18 | AUD 24,77 | +1,81 % | AUD 24,89 | AUD 24,94 | AUD 24,52 | 1,33M |
| 2026-09-17 | AUD 24,33 | +0,79 % | AUD 24,14 | AUD 24,66 | AUD 23,96 | 1,83M |
| 2026-09-16 | AUD 24,14 | +0,54 % | AUD 24,05 | AUD 24,34 | AUD 23,71 | 885,70K |
| 2026-09-15 | AUD 24,01 | -0,99 % | AUD 24,08 | AUD 24,28 | AUD 23,66 | 726,31K |
| 2026-09-14 | AUD 24,25 | -1,74 % | AUD 24,41 | AUD 24,55 | AUD 24,18 | 754,83K |
| 2026-09-11 | AUD 24,68 | -2,60 % | AUD 24,78 | AUD 24,94 | AUD 24,42 | 556,97K |
| 2026-09-10 | AUD 25,34 | +2,30 % | AUD 24,99 | AUD 25,40 | AUD 24,50 | 820,68K |
| 2026-09-09 | AUD 24,77 | +0,90 % | AUD 24,45 | AUD 24,77 | AUD 24,24 | 695,89K |
| 2026-09-08 | AUD 24,55 | -2,19 % | AUD 24,73 | AUD 24,98 | AUD 24,23 | 501,71K |
| 2026-09-07 | AUD 25,10 | +0,28 % | AUD 24,60 | AUD 25,29 | AUD 24,52 | 589,19K |
| 2026-09-04 | AUD 25,03 | +1,25 % | AUD 24,85 | AUD 25,19 | AUD 24,68 | 776,08K |
| 2026-09-03 | AUD 24,72 | +2,96 % | AUD 24,23 | AUD 24,81 | AUD 24,02 | 528,69K |
| 2026-09-02 | AUD 24,01 | -2,83 % | AUD 24,40 | AUD 24,49 | AUD 23,80 | 778,11K |
| 2026-09-01 | AUD 24,71 | +1,52 % | AUD 24,56 | AUD 24,71 | AUD 24,14 | 635,14K |
| 2026-08-31 | AUD 24,34 | +0,62 % | AUD 23,90 | AUD 24,59 | AUD 23,90 | 1,20M |
| 2026-08-28 | AUD 24,19 | +0,12 % | AUD 24,51 | AUD 24,74 | AUD 23,97 | 447,82K |
| 2026-08-27 | AUD 24,16 | -0,66 % | AUD 24,40 | AUD 24,63 | AUD 23,96 | 824,34K |
| 2026-08-26 | AUD 24,32 | +0,21 % | AUD 24,25 | AUD 24,55 | AUD 24,07 | 828,29K |
| 2026-08-25 | AUD 24,27 | +1,17 % | AUD 23,72 | AUD 24,49 | AUD 23,37 | 1,08M |
| 2026-08-24 | AUD 23,99 | +1,83 % | AUD 23,70 | AUD 24,72 | AUD 23,52 | 1,61M |
| 2026-08-21 | AUD 23,56 | +1,38 % | AUD 23,12 | AUD 24,04 | AUD 22,73 | 1,17M |
| 2026-08-20 | AUD 23,24 | +2,51 % | AUD 22,55 | AUD 23,24 | AUD 22,02 | 1,69M |
| 2026-08-19 | AUD 22,67 | -1,31 % | AUD 22,49 | AUD 23,06 | AUD 21,96 | 1,23M |
| 2026-08-18 | AUD 22,97 | -11,04 % | AUD 23,20 | AUD 23,20 | AUD 21,26 | 2,36M |
| 2026-08-17 | AUD 25,82 | -2,38 % | AUD 26,21 | AUD 26,36 | AUD 25,69 | 634,89K |
| 2026-08-14 | AUD 26,45 | -0,04 % | AUD 26,29 | AUD 26,53 | AUD 25,90 | 350,07K |
| 2026-08-13 | AUD 26,46 | +0,27 % | AUD 25,97 | AUD 26,75 | AUD 25,97 | 415,94K |
| 2026-08-12 | AUD 26,39 | -0,08 % | AUD 26,60 | AUD 26,60 | AUD 25,81 | 330,74K |
| 2026-08-11 | AUD 26,41 | -0,75 % | AUD 26,02 | AUD 26,64 | AUD 25,86 | 346,68K |
| 2026-08-10 | AUD 26,61 | -0,60 % | AUD 26,80 | AUD 26,95 | AUD 26,48 | 399,78K |
| 2026-08-07 | AUD 26,77 | +0,04 % | AUD 26,56 | AUD 27,00 | AUD 26,50 | 606,91K |
| 2026-08-06 | AUD 26,76 | +0,22 % | AUD 26,73 | AUD 27,26 | AUD 26,18 | 527,89K |
| 2026-08-05 | AUD 26,70 | +1,99 % | AUD 26,11 | AUD 26,96 | AUD 25,70 | 922,50K |
| 2026-08-04 | AUD 26,18 | +2,15 % | AUD 25,51 | AUD 26,18 | AUD 25,50 | 449,85K |
| 2026-08-03 | AUD 25,63 | +0,16 % | AUD 25,46 | AUD 25,68 | AUD 25,02 | 303,57K |
| 2026-07-31 | AUD 25,59 | +0,67 % | AUD 26,04 | AUD 26,12 | AUD 25,51 | 412,45K |
| 2026-07-30 | AUD 25,42 | +1,97 % | AUD 24,82 | AUD 25,50 | AUD 24,32 | 627,05K |
| 2026-07-29 | AUD 24,93 | -3,48 % | AUD 25,95 | AUD 26,34 | AUD 24,34 | 1,29M |
| 2026-07-28 | AUD 25,83 | -2,53 % | AUD 26,06 | AUD 26,57 | AUD 25,75 | 379,12K |
| 2026-07-27 | AUD 26,50 | +1,65 % | AUD 26,52 | AUD 26,74 | AUD 26,24 | 345,33K |
| 2026-07-24 | AUD 26,07 | -0,87 % | AUD 26,07 | AUD 26,73 | AUD 24,51 | 357,06K |
| 2026-07-23 | AUD 26,30 | +0,38 % | AUD 26,74 | AUD 27,14 | AUD 26,21 | 672,30K |
| 2026-07-22 | AUD 26,20 | +2,26 % | AUD 25,81 | AUD 26,85 | AUD 25,81 | 620,89K |
| 2026-07-21 | AUD 25,62 | +1,99 % | AUD 25,27 | AUD 25,62 | AUD 24,80 | 643,89K |
| 2026-07-20 | AUD 25,12 | +1,70 % | AUD 25,05 | AUD 25,45 | AUD 25,05 | 611,00K |
| 2026-07-17 | AUD 24,70 | -4,37 % | AUD 25,70 | AUD 26,06 | AUD 24,70 | 849,46K |
| 2026-07-16 | AUD 25,83 | -1,45 % | AUD 26,13 | AUD 26,44 | AUD 25,58 | 552,94K |
| 2026-07-15 | AUD 26,21 | +2,50 % | AUD 25,70 | AUD 26,25 | AUD 25,15 | 448,33K |
| 2026-07-14 | AUD 25,57 | +1,15 % | AUD 25,03 | AUD 25,62 | AUD 25,03 | 385,93K |
| 2026-07-13 | AUD 25,28 | -0,75 % | AUD 25,46 | AUD 25,73 | AUD 25,14 | 416,00K |
| 2026-07-10 | AUD 25,47 | +1,60 % | AUD 25,07 | AUD 25,47 | AUD 24,53 | 461,79K |
| 2026-07-09 | AUD 25,07 | -1,26 % | AUD 24,92 | AUD 25,34 | AUD 24,91 | 501,79K |
| 2026-07-08 | AUD 25,39 | +2,34 % | AUD 24,75 | AUD 25,58 | AUD 24,55 | 718,69K |
| 2026-07-07 | AUD 24,81 | -0,60 % | AUD 24,93 | AUD 25,27 | AUD 24,64 | 819,93K |
| 2026-07-06 | AUD 24,96 | -1,42 % | AUD 25,20 | AUD 25,20 | AUD 24,77 | 698,18K |
| 2026-07-03 | AUD 25,32 | +0,88 % | AUD 25,24 | AUD 25,75 | AUD 24,68 | 698,58K |
| 2026-07-02 | AUD 25,10 | -3,46 % | AUD 25,95 | AUD 26,23 | AUD 24,63 | 1,42M |
| 2026-07-01 | AUD 26,00 | -5,66 % | AUD 27,50 | AUD 27,50 | AUD 25,65 | 1,15M |
| 2026-06-30 | AUD 27,56 | -1,57 % | AUD 27,74 | AUD 28,20 | AUD 27,24 | 728,77K |
| 2026-06-29 | AUD 28,00 | -0,74 % | AUD 28,00 | AUD 28,43 | AUD 27,72 | 669,57K |
| 2026-06-26 | AUD 28,21 | +0,61 % | AUD 28,04 | AUD 28,55 | AUD 27,72 | 773,29K |
| 2026-06-25 | AUD 28,04 | -0,28 % | AUD 28,57 | AUD 28,77 | AUD 27,92 | 842,12K |
| 2026-06-24 | AUD 28,12 | +2,03 % | AUD 27,34 | AUD 28,20 | AUD 27,11 | 1,49M |
| 2026-06-23 | AUD 27,56 | -5,45 % | AUD 29,16 | AUD 29,16 | AUD 27,40 | 1,06M |
| 2026-06-22 | AUD 29,15 | -0,17 % | AUD 29,12 | AUD 29,54 | AUD 28,93 | 768,86K |
| 2026-06-19 | AUD 29,20 | -2,63 % | AUD 29,99 | AUD 30,11 | AUD 28,81 | 1,74M |
| 2026-06-18 | AUD 29,99 | +0,10 % | AUD 29,78 | AUD 30,49 | AUD 29,17 | 1,29M |
| 2026-06-17 | AUD 29,96 | +1,77 % | AUD 31,81 | AUD 31,81 | AUD 28,80 | 2,06M |
| 2026-06-16 | AUD 29,44 | -1,24 % | AUD 29,40 | AUD 29,82 | AUD 29,28 | 494,35K |
| 2026-06-15 | AUD 29,81 | +2,37 % | AUD 29,27 | AUD 29,86 | AUD 29,18 | 834,62K |
| 2026-06-12 | AUD 29,12 | +4,19 % | AUD 28,92 | AUD 29,50 | AUD 28,06 | 915,90K |
| 2026-06-11 | AUD 27,95 | -0,21 % | AUD 27,73 | AUD 28,37 | AUD 27,36 | 1,00M |
| 2026-06-10 | AUD 28,01 | -0,36 % | AUD 28,66 | AUD 28,75 | AUD 27,81 | 1,38M |
| 2026-06-09 | AUD 28,11 | +2,22 % | AUD 27,15 | AUD 28,11 | AUD 26,61 | 1,38M |
| 2026-06-05 | AUD 27,50 | -1,40 % | AUD 28,42 | AUD 28,42 | AUD 26,89 | 1,34M |
| 2026-06-04 | AUD 27,89 | -1,76 % | AUD 28,27 | AUD 28,42 | AUD 27,59 | 951,04K |
| 2026-06-03 | AUD 28,39 | +4,57 % | AUD 27,73 | AUD 30,36 | AUD 27,43 | 1,17M |
| 2026-06-02 | AUD 27,15 | -0,84 % | AUD 26,82 | AUD 27,40 | AUD 26,63 | 926,00K |
| 2026-06-01 | AUD 27,38 | +2,09 % | AUD 26,83 | AUD 27,50 | AUD 26,83 | 1,01M |
| 2026-05-29 | AUD 26,82 | +3,59 % | AUD 26,47 | AUD 27,08 | AUD 26,41 | 1,77M |
| 2026-05-28 | AUD 25,89 | +3,27 % | AUD 25,31 | AUD 26,17 | AUD 25,31 | 1,10M |