ASX - Delayed Quote
AUD
Sims Limited (SGM.AX)
20.80
+0.54
(+2.67%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.63
20.80
20.34
20.80
20.80
795,062
Oct 30, 2026
20.63
20.80
20.34
20.80
20.80
1,023,959
Oct 29, 2026
20.69
20.72
20.07
20.26
20.26
410,212
Oct 28, 2026
20.15
20.58
20.09
20.58
20.58
406,049
Oct 27, 2026
19.75
20.08
19.53
19.99
19.99
405,142
Oct 26, 2026
19.26
19.85
19.03
19.75
19.75
589,295
Oct 23, 2026
19.88
19.91
19.11
19.26
19.26
1,628,469
Oct 22, 2026
20.35
20.48
20.16
20.16
20.16
531,600
Oct 21, 2026
20.80
20.89
20.17
20.41
20.41
904,932
Oct 20, 2026
20.63
20.85
20.40
20.55
20.55
685,529
Oct 19, 2026
20.82
20.91
20.55
20.77
20.77
584,681
Oct 16, 2026
21.13
21.27
20.81
21.15
21.15
517,412
Oct 15, 2026
21.32
21.50
20.43
20.61
20.61
924,550
Oct 14, 2026
21.60
21.99
21.55
21.55
21.55
471,338
Oct 13, 2026
22.05
22.22
21.75
21.81
21.81
1,095,139
Oct 12, 2026
22.35
22.79
22.07
22.37
22.37
521,457
Oct 9, 2026
22.98
23.05
21.85
22.13
22.13
648,007
Oct 8, 2026
22.87
23.06
22.70
22.89
22.89
387,542
Oct 7, 2026
23.96
24.30
22.99
23.12
23.12
746,398
Oct 6, 2026
24.75
24.75
24.15
24.28
24.28
573,455
Oct 5, 2026
23.98
24.42
23.97
24.19
24.19
296,772
Oct 2, 2026
23.80
24.16
23.76
24.05
24.05
434,574
Oct 1, 2026
23.80
24.05
23.42
23.71
23.71
660,778
Sep 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
23.48
23.91
23.28
23.91
23.91
841,155
Sep 29, 2026
24.02
24.38
23.98
24.06
23.86
419,155
Sep 28, 2026
24.11
24.38
23.92
24.07
23.87
703,723
Sep 25, 2026
24.35
24.61
24.11
24.21
24.01
397,203
Sep 24, 2026
23.89
24.92
23.66
24.75
24.54
496,488
Sep 23, 2026
24.55
24.67
24.08
24.51
24.31
416,763
Sep 22, 2026
24.72
24.88
24.05
24.34
24.14
546,614
Sep 21, 2026
24.17
24.60
23.87
24.26
24.06
633,185
Sep 18, 2026
24.89
24.94
24.52
24.77
24.56
1,331,183
Sep 17, 2026
24.14
24.66
23.96
24.33
24.13
1,826,158
Sep 16, 2026
24.05
24.34
23.71
24.14
23.94
885,698
Sep 15, 2026
24.08
24.28
23.66
24.01
23.81
726,312
Sep 14, 2026
24.41
24.55
24.18
24.25
24.05
754,830
Sep 11, 2026
24.78
24.94
24.42
24.68
24.47
556,967
Sep 10, 2026
24.99
25.40
24.50
25.34
25.13
820,683
Sep 9, 2026
24.45
24.77
24.24
24.77
24.56
695,893
Sep 8, 2026
24.73
24.98
24.23
24.55
24.35
501,709
Sep 7, 2026
24.60
25.29
24.52
25.10
24.89
589,192
Sep 4, 2026
24.85
25.19
24.68
25.03
24.82
776,083
Sep 3, 2026
24.23
24.81
24.02
24.72
24.51
528,693
Sep 2, 2026
24.40
24.49
23.80
24.01
23.81
778,105
Sep 1, 2026
24.56
24.71
24.14
24.71
24.50
635,143
Aug 31, 2026
23.90
24.59
23.90
24.34
24.14
1,195,656
Aug 28, 2026
24.51
24.74
23.97
24.19
23.99
447,819
Aug 27, 2026
24.40
24.63
23.96
24.16
23.96
824,342
Aug 26, 2026
24.25
24.55
24.07
24.32
24.12
828,291
Aug 25, 2026
23.72
24.49
23.37
24.27
24.07
1,080,666
Aug 24, 2026
23.70
24.72
23.52
23.99
23.79
1,607,375
Aug 21, 2026
23.12
24.04
22.73
23.56
23.36
1,166,843
Aug 20, 2026
22.55
23.24
22.02
23.24
23.05
1,690,309
Aug 19, 2026
22.49
23.06
21.96
22.67
22.48
1,228,321
Aug 18, 2026
23.20
23.20
21.26
22.97
22.78
2,362,852
Aug 17, 2026
26.21
26.36
25.69
25.82
25.61
634,893
Aug 14, 2026
26.29
26.53
25.90
26.45
26.23
350,073
Aug 13, 2026
25.97
26.75
25.97
26.46
26.24
415,943
Aug 12, 2026
26.60
26.60
25.81
26.39
26.17
330,740
Aug 11, 2026
26.02
26.64
25.86
26.41
26.19
346,677
Aug 10, 2026
26.80
26.95
26.48
26.61
26.39
399,777
Aug 7, 2026
26.56
27.00
26.50
26.77
26.55
606,914
Aug 6, 2026
26.73
27.26
26.18
26.76
26.54
527,889
Aug 5, 2026
26.11
26.96
25.70
26.70
26.48
922,503
Aug 4, 2026
25.51
26.18
25.50
26.18
25.96
449,850
Aug 3, 2026
25.46
25.68
25.02
25.63
25.42
303,571
Jul 31, 2026
26.04
26.12
25.51
25.59
25.38
412,446
Jul 30, 2026
24.82
25.50
24.32
25.42
25.21
627,053
Jul 29, 2026
25.95
26.34
24.34
24.93
24.72
1,293,944
Jul 28, 2026
26.06
26.57
25.75
25.83
25.62
379,118
Jul 27, 2026
26.52
26.74
26.24
26.50
26.28
345,326
Jul 24, 2026
26.07
26.73
24.51
26.07
25.85
357,055
Jul 23, 2026
26.74
27.14
26.21
26.30
26.08
672,296
Jul 22, 2026
25.81
26.85
25.81
26.20
25.98
620,893
Jul 21, 2026
25.27
25.62
24.80
25.62
25.41
643,887
Jul 20, 2026
25.05
25.45
25.05
25.12
24.91
611,001
Jul 17, 2026
25.70
26.06
24.70
24.70
24.49
849,459
Jul 16, 2026
26.13
26.44
25.58
25.83
25.62
552,939
Jul 15, 2026
25.70
26.25
25.15
26.21
25.99
448,332
Jul 14, 2026
25.03
25.62
25.03
25.57
25.36
385,934
Jul 13, 2026
25.46
25.73
25.14
25.28
25.07
415,999
Jul 10, 2026
25.07
25.47
24.53
25.47
25.26
461,789
Jul 9, 2026
24.92
25.34
24.91
25.07
24.86
501,786
Jul 8, 2026
24.75
25.58
24.55
25.39
25.18
718,692
Jul 7, 2026
24.93
25.27
24.64
24.81
24.60
819,929
Jul 6, 2026
25.20
25.20
24.77
24.96
24.75
698,175
Jul 3, 2026
25.24
25.75
24.68
25.32
25.11
698,584
Jul 2, 2026
25.95
26.23
24.63
25.10
24.89
1,417,352
Jul 1, 2026
27.50
27.50
25.65
26.00
25.78
1,152,118
Jun 30, 2026
27.74
28.20
27.24
27.56
27.33
728,769
Jun 29, 2026
28.00
28.43
27.72
28.00
27.77
669,569
Jun 26, 2026
28.04
28.55
27.72
28.21
27.98
773,289
Jun 25, 2026
28.57
28.77
27.92
28.04
27.81
842,118
Jun 24, 2026
27.34
28.20
27.11
28.12
27.89
1,485,019
Jun 23, 2026
29.16
29.16
27.40
27.56
27.33
1,063,128
Jun 22, 2026
29.12
29.54
28.93
29.15
28.91
768,858
Jun 19, 2026
29.99
30.11
28.81
29.20
28.96
1,744,513
Jun 18, 2026
29.78
30.49
29.17
29.99
29.74
1,294,216
Jun 17, 2026
31.81
31.81
28.80
29.96
29.71
2,055,628
Jun 16, 2026
29.40
29.82
29.28
29.44
29.20
494,353
Jun 15, 2026
29.27
29.86
29.18
29.81
29.56
834,623
Jun 12, 2026
28.92
29.50
28.06
29.12
28.88
915,904
Jun 11, 2026
27.73
28.37
27.36
27.95
27.72
1,002,201
Jun 10, 2026
28.66
28.75
27.81
28.01
27.78
1,384,237
Jun 9, 2026
27.15
28.11
26.61
28.11
27.88
1,383,345
Jun 5, 2026
28.42
28.42
26.89
27.50
27.27
1,338,568
Jun 4, 2026
28.27
28.42
27.59
27.89
27.66
951,039
Jun 3, 2026
27.73
30.36
27.43
28.39
28.15
1,167,681
Jun 2, 2026
26.82
27.40
26.63
27.15
26.92
926,000
Jun 1, 2026
26.83
27.50
26.83
27.38
27.15
1,014,855
May 29, 2026
26.47
27.08
26.41
26.82
26.60
1,766,195
May 28, 2026
25.31
26.17
25.31
25.89
25.67
1,096,204
May 27, 2026
24.50
25.29
24.40
25.07
24.86
1,643,802
May 26, 2026
24.09
25.09
24.07
24.40
24.20
814,449
May 25, 2026
23.50
24.41
23.27
24.12
23.92
657,515
May 22, 2026
23.21
23.54
23.05
23.23
23.04
945,776
May 21, 2026
22.56
23.26
22.41
22.97
22.78
562,763
May 20, 2026
22.22
22.52
22.10
22.14
21.96
384,105
May 19, 2026
22.26
22.47
21.99
22.41
22.22
327,848
May 18, 2026
22.35
22.74
22.00
22.03
21.85
395,515
May 15, 2026
22.65
23.05
22.20
22.48
22.29
780,718
May 14, 2026
21.75
22.59
21.68
22.43
22.24
745,699
May 13, 2026
22.16
22.29
21.63
22.00
21.82
757,545
May 12, 2026
22.33
22.71
21.80
22.28
22.09
1,065,796
May 11, 2026
21.28
22.11
21.28
22.11
21.93
953,959
May 8, 2026
21.40
21.73
21.04
21.65
21.47
697,461
May 7, 2026
21.35
21.89
21.19
21.89
21.71
863,525
May 6, 2026
20.60
21.41
20.02
21.39
21.21
967,461
May 5, 2026
20.84
20.92
19.32
20.28
20.11
1,170,815
May 4, 2026
21.20
21.69
21.01
21.12
20.94
411,667
May 1, 2026
21.28
21.67
20.75
21.30
21.12
418,060
Apr 30, 2026
20.66
21.28
20.36
20.68
20.51
764,809
Apr 29, 2026
20.36
20.92
20.28
20.71
20.54
884,679
Apr 28, 2026
20.41
20.92
20.17
20.48
20.31
835,723
Apr 27, 2026
20.40
20.75
20.04
20.55
20.38
210,177
Apr 24, 2026
20.61
20.91
20.27
20.45
20.28
600,100
Apr 23, 2026
20.56
20.74
20.22
20.44
20.27
1,022,875
Apr 22, 2026
20.81
21.22
20.57
20.70
20.53
787,871
Apr 21, 2026
19.92
20.86
19.91
20.59
20.42
622,747
Apr 20, 2026
19.46
20.05
19.46
20.05
19.88
527,474
Apr 17, 2026
19.78
20.24
19.51
19.55
19.39
557,047
Apr 16, 2026
20.35
20.47
19.84
20.11
19.94
468,648
Apr 15, 2026
20.80
20.94
20.03
20.17
20.00
718,580
Apr 14, 2026
20.81
21.16
20.52
20.64
20.47
739,638
Apr 13, 2026
20.10
20.36
19.97
20.32
20.15
422,446
Apr 10, 2026
20.61
21.00
20.18
20.48
20.31
733,401
Apr 9, 2026
19.33
20.76
19.33
20.45
20.28
998,481
Apr 8, 2026
19.17
19.90
18.58
19.87
19.70
1,769,769
Apr 7, 2026
18.93
19.12
18.33
18.44
18.29
4,108,897
Apr 2, 2026
19.16
19.47
18.40
18.40
18.25
886,823
Apr 1, 2026
18.42
18.94
18.33
18.94
18.78
2,033,310
Mar 31, 2026
18.93
19.03
17.78
17.90
17.75
2,892,489
Mar 30, 2026
19.15
19.49
18.91
19.35
19.19
1,211,772
Mar 27, 2026
19.78
20.57
19.11
19.75
19.59
922,034
Mar 26, 2026
20.70
21.50
20.40
20.40
20.23
882,653
Mar 25, 2026
21.07
21.76
20.52
21.08
20.90
603,511
Mar 24, 2026
21.43
21.43
20.20
20.45
20.28
559,499
Mar 23, 2026
19.42
20.23
18.93
20.23
20.06
588,631
Mar 20, 2026
20.57
20.77
18.53
20.36
20.19
1,130,764
Mar 19, 2026
21.93
21.93
20.66
21.22
21.04
2,296,457
Mar 18, 2026
21.99
21.99
20.17
20.68
20.51
1,794,841
Mar 17, 2026
18.69
19.09
18.63
18.82
18.66
523,779
Mar 16, 2026
18.16
18.91
18.02
18.62
18.47
829,078
Mar 13, 2026
17.91
18.39
17.50
18.36
18.21
472,625
Mar 12, 2026
18.37
18.68
18.11
18.13
17.98
700,569
Mar 11, 2026
18.20
19.41
18.14
18.49
18.34
903,193
Mar 10, 2026
18.52
19.38
18.08
18.20
18.05
697,966
Mar 9, 2026
18.71
18.95
16.81
18.22
18.07
910,003
Mar 6, 2026
20.00
20.20
19.58
19.63
19.47
570,230
Mar 5, 2026
20.40
20.75
20.06
20.50
20.33
1,028,674
Mar 4, 2026
20.61
21.13
20.23
20.34
20.17
1,017,239
Mar 3, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
21.80
21.96
21.15
21.27
21.09
649,622
Mar 2, 2026
21.90
22.00
21.51
22.00
21.68
620,622
Feb 27, 2026
22.27
22.27
21.57
21.96
21.64
793,355
Feb 26, 2026
22.59
22.70
22.02
22.20
21.88
520,549
Feb 25, 2026
22.65
22.69
22.15
22.66
22.33
555,946
Feb 24, 2026
22.22
22.66
21.80
22.36
22.03
898,165
Feb 23, 2026
21.88
22.20
21.76
22.13
21.81
793,671
Feb 20, 2026
21.82
21.98
21.59
21.70
21.38
1,138,916
Feb 19, 2026
22.24
22.31
21.38
21.77
21.45
1,384,351
Feb 18, 2026
21.21
21.77
20.85
21.68
21.36
1,429,479
Feb 17, 2026
21.72
21.72
19.82
20.42
20.12
1,545,477
Feb 16, 2026
21.15
21.40
20.78
21.28
20.97
1,081,300
Feb 13, 2026
21.13
21.77
20.80
21.12
20.81
1,114,749
Feb 12, 2026
21.58
21.91
21.28
21.50
21.19
993,985
Feb 11, 2026
21.37
21.39
21.09
21.31
21.00
686,182
Feb 10, 2026
21.80
21.80
21.05
21.12
20.81
1,803,133
Feb 9, 2026
19.60
20.79
19.51
20.62
20.32
1,533,280
Feb 6, 2026
19.66
19.76
19.39
19.49
19.20
1,032,769
Feb 5, 2026
20.47
20.49
20.09
20.10
19.81
809,224
Feb 4, 2026
20.67
20.67
20.04
20.42
20.12
384,523
Feb 3, 2026
20.24
20.43
20.00
20.36
20.06
764,768
Feb 2, 2026
19.93
20.19
19.25
19.89
19.60
587,375
Jan 30, 2026
20.80
20.80
20.20
20.28
19.98
1,068,464
Jan 29, 2026
20.70
20.76
20.24
20.49
20.19
646,066
Jan 28, 2026
20.61
20.84
20.46
20.71
20.41
608,145
Jan 27, 2026
19.83
20.73
19.74
20.61
20.31
1,024,584
Jan 23, 2026
20.20
20.52
20.01
20.14
19.85
681,318
Jan 22, 2026
20.45
20.51
20.26
20.38
20.08
829,116
Jan 21, 2026
20.21
20.27
19.87
20.23
19.93
706,244
Jan 20, 2026
20.00
20.63
19.98
20.16
19.87
659,657
Jan 19, 2026
20.15
20.34
19.85
20.06
19.77
712,650
Jan 16, 2026
19.83
20.07
19.58
20.07
19.78
2,219,076
Jan 15, 2026
19.36
19.72
19.25
19.72
19.43
676,827
Jan 14, 2026
19.46
19.80
19.15
19.42
19.14
516,598
Jan 13, 2026
19.23
19.57
19.02
19.38
19.10
1,085,978
Jan 12, 2026
19.09
19.33
18.81
19.22
18.94
1,113,761
Jan 9, 2026
18.62
18.89
18.55
18.74
18.47
557,484
Jan 8, 2026
18.90
18.94
18.45
18.54
18.27
331,690
Jan 7, 2026
18.27
19.04
18.22
18.95
18.67
1,068,440
Jan 6, 2026
18.20
18.34
18.13
18.27
18.00
823,999
Jan 5, 2026
18.19
18.32
18.12
18.18
17.91
255,956
Jan 2, 2026
17.98
18.39
17.98
18.22
17.95
199,495
Dec 31, 2025
18.17
18.43
17.95
17.99
17.73
225,306
Dec 30, 2025
17.90
18.31
17.90
18.17
17.90
326,991
Dec 29, 2025
18.08
18.08
17.95
18.01
17.75
290,570
Dec 24, 2025
17.88
18.05
17.88
18.01
17.75
171,430
Dec 23, 2025
18.30
18.44
17.94
18.04
17.78
268,950
Dec 22, 2025
18.01
18.44
18.01
18.20
17.93
511,352
Dec 19, 2025
18.00
18.44
17.81
18.01
17.75
854,634
Dec 18, 2025
18.05
18.20
17.80
17.94
17.68
691,257
Dec 17, 2025
17.89
18.12
17.80
17.95
17.69
682,731
Dec 16, 2025
18.12
18.32
17.67
17.88
17.62
778,514
Dec 15, 2025
18.15
18.44
18.00
18.00
17.74
609,612
Dec 12, 2025
17.35
18.27
17.35
18.26
17.99
1,030,927
Dec 11, 2025
18.01
18.49
17.58
17.83
17.57
641,173
Dec 10, 2025
17.80
17.93
17.51
17.68
17.42
956,296
Dec 9, 2025
17.50
17.78
17.23
17.77
17.51
965,999
Dec 8, 2025
17.69
17.86
17.50
17.65
17.39
409,405
Dec 5, 2025
17.38
18.11
17.18
17.82
17.56
3,938,534
Dec 4, 2025
17.39
17.42
16.94
17.20
16.95
450,144
Dec 3, 2025
17.16
17.39
16.99
17.37
17.12
600,229
Dec 2, 2025
16.92
17.35
16.71
17.29
17.04
722,628
Dec 1, 2025
17.11
17.32
16.98
17.07
16.82
754,967
Nov 28, 2025
16.97
17.10
16.79
17.10
16.85
470,167
Nov 27, 2025
16.70
17.05
16.70
16.95
16.70
349,090
Nov 26, 2025
16.40
17.12
16.31
16.88
16.63
779,507
Nov 25, 2025
16.30
16.42
16.01
16.25
16.01
417,652
Nov 24, 2025
15.58
16.33
15.58
16.29
16.05
649,563
Nov 21, 2025
14.72
15.46
14.72
15.08
14.86
443,500
Nov 20, 2025
15.07
15.10
14.62
14.98
14.76
728,826
Nov 19, 2025
15.00
15.30
15.00
15.08
14.86
354,353
Nov 18, 2025
15.26
15.48
15.06
15.13
14.91
453,676
Nov 17, 2025
15.40
15.61
15.40
15.53
15.30
603,979
Nov 14, 2025
15.65
15.79
15.52
15.59
15.36
645,896
Nov 13, 2025
15.64
15.95
15.54
15.73
15.50
1,885,655
Nov 12, 2025
16.02
16.02
15.64
15.64
15.41
395,106
Nov 11, 2025
16.30
16.30
15.84
15.88
15.65
406,229
Nov 10, 2025
16.17
16.27
16.03
16.15
15.91
783,015
Nov 7, 2025
15.91
16.25
15.73
16.09
15.85
434,897
Nov 6, 2025
15.81
15.97
15.56
15.95
15.72
471,644
Nov 5, 2025
15.65
15.76
15.41
15.66
15.43
277,154
Nov 4, 2025
15.92
15.98
15.62
15.71
15.48
313,752
Nov 3, 2025
16.08
16.16
15.85
15.92
15.69
406,508
Oct 31, 2025
15.92
16.08
15.65
15.96
15.73
694,533
Oct 30, 2025
15.35
16.17
15.35
15.89
15.66
395,989
