Sigma Healthcare Ltd SIG
ASX · Australia · Health Technology
AUD 2.60+0.03 (+1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.59 | +0.58% | AUD 2.58 | AUD 2.60 | AUD 2.57 | 3.90M |
| 2026-10-01 | AUD 2.57 | -0.77% | AUD 2.58 | AUD 2.59 | AUD 2.55 | 15.69M |
| 2026-09-30 | AUD 2.59 | +1.17% | AUD 2.56 | AUD 2.60 | AUD 2.55 | 16.57M |
| 2026-09-29 | AUD 2.56 | 0.00% | AUD 2.56 | AUD 2.58 | AUD 2.54 | 7.74M |
| 2026-09-28 | AUD 2.56 | -0.39% | AUD 2.55 | AUD 2.57 | AUD 2.55 | 14.23M |
| 2026-09-25 | AUD 2.57 | -0.39% | AUD 2.58 | AUD 2.59 | AUD 2.56 | 12.26M |
| 2026-09-24 | AUD 2.58 | +0.78% | AUD 2.53 | AUD 2.60 | AUD 2.53 | 14.86M |
| 2026-09-23 | AUD 2.56 | 0.00% | AUD 2.57 | AUD 2.58 | AUD 2.55 | 12.44M |
| 2026-09-22 | AUD 2.56 | +1.19% | AUD 2.51 | AUD 2.57 | AUD 2.51 | 9.95M |
| 2026-09-21 | AUD 2.53 | -0.78% | AUD 2.54 | AUD 2.56 | AUD 2.52 | 9.54M |
| 2026-09-18 | AUD 2.55 | +2.00% | AUD 2.50 | AUD 2.55 | AUD 2.47 | 40.25M |
| 2026-09-17 | AUD 2.50 | -3.47% | AUD 2.59 | AUD 2.62 | AUD 2.50 | 33.59M |
| 2026-09-16 | AUD 2.59 | -1.89% | AUD 2.64 | AUD 2.65 | AUD 2.59 | 31.74M |
| 2026-09-15 | AUD 2.64 | +0.38% | AUD 2.63 | AUD 2.65 | AUD 2.62 | 22.78M |
| 2026-09-14 | AUD 2.63 | 0.00% | AUD 2.62 | AUD 2.64 | AUD 2.61 | 24.48M |
| 2026-09-11 | AUD 2.63 | -0.38% | AUD 2.63 | AUD 2.64 | AUD 2.62 | 18.16M |
| 2026-09-10 | AUD 2.64 | -1.12% | AUD 2.65 | AUD 2.66 | AUD 2.63 | 24.86M |
| 2026-09-09 | AUD 2.67 | -0.37% | AUD 2.65 | AUD 2.69 | AUD 2.65 | 24.86M |
| 2026-09-08 | AUD 2.68 | -0.37% | AUD 2.68 | AUD 2.70 | AUD 2.67 | 24.23M |
| 2026-09-07 | AUD 2.69 | -0.37% | AUD 2.69 | AUD 2.71 | AUD 2.68 | 21.40M |
| 2026-09-04 | AUD 2.70 | +0.37% | AUD 2.69 | AUD 2.73 | AUD 2.68 | 25.95M |
| 2026-09-03 | AUD 2.69 | -0.74% | AUD 2.66 | AUD 2.73 | AUD 2.66 | 32.08M |
| 2026-09-02 | AUD 2.71 | 0.00% | AUD 2.73 | AUD 2.74 | AUD 2.70 | 20.53M |
| 2026-09-01 | AUD 2.71 | +0.74% | AUD 2.67 | AUD 2.73 | AUD 2.67 | 26.76M |
| 2026-08-31 | AUD 2.69 | +0.37% | AUD 2.67 | AUD 2.72 | AUD 2.66 | 51.49M |
| 2026-08-28 | AUD 2.68 | +2.29% | AUD 2.66 | AUD 2.70 | AUD 2.62 | 27.42M |
| 2026-08-27 | AUD 2.62 | -7.75% | AUD 2.81 | AUD 2.81 | AUD 2.59 | 45.90M |
| 2026-08-26 | AUD 2.84 | -0.70% | AUD 2.86 | AUD 2.87 | AUD 2.81 | 8.40M |
| 2026-08-25 | AUD 2.86 | -0.69% | AUD 2.88 | AUD 2.88 | AUD 2.84 | 9.88M |
| 2026-08-24 | AUD 2.88 | -0.69% | AUD 2.89 | AUD 2.91 | AUD 2.87 | 8.58M |
| 2026-08-21 | AUD 2.90 | 0.00% | AUD 2.91 | AUD 2.92 | AUD 2.88 | 7.07M |
| 2026-08-20 | AUD 2.90 | 0.00% | AUD 2.91 | AUD 2.93 | AUD 2.88 | 12.62M |
| 2026-08-19 | AUD 2.90 | 0.00% | AUD 2.91 | AUD 2.93 | AUD 2.85 | 12.32M |
| 2026-08-18 | AUD 2.90 | -1.69% | AUD 2.93 | AUD 2.95 | AUD 2.90 | 12.67M |
| 2026-08-17 | AUD 2.95 | -1.01% | AUD 2.97 | AUD 2.98 | AUD 2.93 | 11.30M |
| 2026-08-14 | AUD 2.98 | 0.00% | AUD 2.99 | AUD 3.00 | AUD 2.97 | 14.76M |
| 2026-08-13 | AUD 2.98 | +0.68% | AUD 2.97 | AUD 2.99 | AUD 2.94 | 11.08M |
| 2026-08-12 | AUD 2.96 | -0.34% | AUD 2.97 | AUD 2.98 | AUD 2.94 | 10.32M |
| 2026-08-11 | AUD 2.97 | +0.34% | AUD 2.96 | AUD 2.98 | AUD 2.94 | 16.31M |
| 2026-08-10 | AUD 2.96 | -0.67% | AUD 2.98 | AUD 2.99 | AUD 2.95 | 9.09M |
| 2026-08-07 | AUD 2.98 | -0.33% | AUD 2.99 | AUD 2.99 | AUD 2.96 | 10.03M |
| 2026-08-06 | AUD 2.99 | +0.34% | AUD 2.98 | AUD 2.99 | AUD 2.97 | 9.53M |
| 2026-08-05 | AUD 2.98 | +0.34% | AUD 2.96 | AUD 2.99 | AUD 2.95 | 11.77M |
| 2026-08-04 | AUD 2.97 | 0.00% | AUD 2.97 | AUD 2.98 | AUD 2.96 | 10.39M |
| 2026-08-03 | AUD 2.97 | +1.02% | AUD 2.93 | AUD 2.97 | AUD 2.92 | 10.06M |
| 2026-07-31 | AUD 2.94 | -0.68% | AUD 2.96 | AUD 2.96 | AUD 2.93 | 14.86M |
| 2026-07-30 | AUD 2.96 | -0.67% | AUD 2.98 | AUD 2.99 | AUD 2.93 | 13.20M |
| 2026-07-29 | AUD 2.98 | +2.76% | AUD 2.93 | AUD 2.98 | AUD 2.92 | 27.61M |
| 2026-07-28 | AUD 2.90 | +1.40% | AUD 2.84 | AUD 2.92 | AUD 2.84 | 17.85M |
| 2026-07-27 | AUD 2.86 | +0.70% | AUD 2.86 | AUD 2.88 | AUD 2.84 | 9.20M |
| 2026-07-24 | AUD 2.84 | -1.05% | AUD 2.87 | AUD 2.88 | AUD 2.81 | 13.18M |
| 2026-07-23 | AUD 2.87 | -0.69% | AUD 2.89 | AUD 2.90 | AUD 2.86 | 11.69M |
| 2026-07-22 | AUD 2.89 | -0.34% | AUD 2.87 | AUD 2.89 | AUD 2.81 | 15.10M |
| 2026-07-21 | AUD 2.90 | -1.02% | AUD 2.93 | AUD 2.94 | AUD 2.87 | 14.35M |
| 2026-07-20 | AUD 2.93 | 0.00% | AUD 2.94 | AUD 2.96 | AUD 2.92 | 11.92M |
| 2026-07-17 | AUD 2.93 | -0.34% | AUD 2.92 | AUD 2.94 | AUD 2.91 | 13.18M |
| 2026-07-16 | AUD 2.94 | +0.34% | AUD 2.94 | AUD 2.94 | AUD 2.91 | 10.74M |
| 2026-07-15 | AUD 2.93 | +0.34% | AUD 2.94 | AUD 2.95 | AUD 2.90 | 16.18M |
| 2026-07-14 | AUD 2.92 | 0.00% | AUD 2.92 | AUD 2.94 | AUD 2.90 | 8.42M |
| 2026-07-13 | AUD 2.92 | +3.55% | AUD 2.86 | AUD 2.94 | AUD 2.82 | 18.76M |
| 2026-07-10 | AUD 2.82 | -1.74% | AUD 2.87 | AUD 2.90 | AUD 2.79 | 20.76M |
| 2026-07-09 | AUD 2.87 | +2.50% | AUD 2.82 | AUD 2.88 | AUD 2.79 | 14.75M |
| 2026-07-08 | AUD 2.80 | -0.71% | AUD 2.82 | AUD 2.83 | AUD 2.78 | 14.01M |
| 2026-07-07 | AUD 2.82 | 0.00% | AUD 2.80 | AUD 2.85 | AUD 2.78 | 12.01M |
| 2026-07-06 | AUD 2.82 | +1.08% | AUD 2.78 | AUD 2.85 | AUD 2.78 | 11.35M |
| 2026-07-03 | AUD 2.79 | +2.20% | AUD 2.75 | AUD 2.80 | AUD 2.75 | 6.49M |
| 2026-07-02 | AUD 2.73 | -0.36% | AUD 2.76 | AUD 2.76 | AUD 2.71 | 13.79M |
| 2026-07-01 | AUD 2.74 | -0.36% | AUD 2.72 | AUD 2.76 | AUD 2.69 | 13.03M |
| 2026-06-30 | AUD 2.75 | -1.79% | AUD 2.78 | AUD 2.81 | AUD 2.73 | 17.28M |
| 2026-06-29 | AUD 2.80 | +1.08% | AUD 2.79 | AUD 2.80 | AUD 2.76 | 10.35M |
| 2026-06-26 | AUD 2.77 | -1.07% | AUD 2.80 | AUD 2.83 | AUD 2.75 | 12.57M |
| 2026-06-25 | AUD 2.80 | +2.56% | AUD 2.74 | AUD 2.81 | AUD 2.74 | 25.74M |
| 2026-06-24 | AUD 2.73 | -0.36% | AUD 2.75 | AUD 2.76 | AUD 2.72 | 30.94M |
| 2026-06-23 | AUD 2.74 | -0.72% | AUD 2.77 | AUD 2.77 | AUD 2.72 | 27.90M |
| 2026-06-22 | AUD 2.76 | 0.00% | AUD 2.76 | AUD 2.79 | AUD 2.72 | 11.59M |
| 2026-06-19 | AUD 2.76 | -1.78% | AUD 2.80 | AUD 2.80 | AUD 2.76 | 24.50M |
| 2026-06-18 | AUD 2.81 | 0.00% | AUD 2.81 | AUD 2.85 | AUD 2.79 | 15.98M |
| 2026-06-17 | AUD 2.81 | 0.00% | AUD 2.79 | AUD 2.83 | AUD 2.78 | 10.48M |
| 2026-06-16 | AUD 2.81 | +0.36% | AUD 2.77 | AUD 2.82 | AUD 2.73 | 21.23M |
| 2026-06-15 | AUD 2.80 | +6.06% | AUD 2.78 | AUD 2.86 | AUD 2.78 | 36.21M |
| 2026-06-12 | AUD 2.64 | -1.86% | AUD 2.71 | AUD 2.73 | AUD 2.63 | 25.39M |
| 2026-06-11 | AUD 2.69 | -2.54% | AUD 2.73 | AUD 2.76 | AUD 2.68 | 19.89M |
| 2026-06-10 | AUD 2.76 | -5.48% | AUD 2.84 | AUD 2.84 | AUD 2.68 | 32.59M |
| 2026-06-09 | AUD 2.92 | 0.00% | AUD 2.95 | AUD 2.95 | AUD 2.89 | 16.10M |
| 2026-06-05 | AUD 2.92 | +0.34% | AUD 2.94 | AUD 2.94 | AUD 2.90 | 9.21M |
| 2026-06-04 | AUD 2.91 | +0.69% | AUD 2.91 | AUD 2.92 | AUD 2.89 | 7.48M |
| 2026-06-03 | AUD 2.89 | +0.70% | AUD 2.88 | AUD 2.91 | AUD 2.86 | 9.99M |
| 2026-06-02 | AUD 2.87 | -1.71% | AUD 2.92 | AUD 2.92 | AUD 2.81 | 16.46M |
| 2026-06-01 | AUD 2.92 | -0.68% | AUD 2.95 | AUD 2.95 | AUD 2.90 | 9.86M |
| 2026-05-29 | AUD 2.94 | +2.80% | AUD 2.87 | AUD 2.94 | AUD 2.86 | 67.00M |