Sims Ltd. SGM
ASX · Australia · Non-Energy Minerals
AUD 23.71-0.20 (-0.84%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 23.71 | -0.84% | AUD 23.80 | AUD 24.05 | AUD 23.42 | 660.78K |
| 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 |