ASX - Delayed Quote AUD

Sims Limited (SGM.AX)

Compare
13.45
+0.21
+(1.59%)
At close: 4:10:34 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202513.1613.4513.1613.4513.45199,987
Jan 15, 202513.1613.4513.1613.4513.45199,987
Jan 14, 202513.2313.3313.0113.2413.24230,107
Jan 13, 202513.1713.3913.0813.0913.09286,018
Jan 10, 202512.8613.7012.8413.4013.40643,936
Jan 9, 202512.3012.6412.2112.6212.62351,768
Jan 8, 202512.0112.5312.0112.4312.43317,434
Jan 7, 202512.3012.3612.0012.0512.05348,414
Jan 6, 202512.2212.2912.0612.1012.10330,598
Jan 3, 202512.0112.2612.0012.1412.14197,507
Jan 2, 202511.8812.1011.8412.0412.04245,796
Dec 31, 202411.7111.9311.7111.8811.88129,191
Dec 30, 202412.0012.0011.8011.9511.95145,048
Dec 27, 202411.8912.0511.8611.9711.97176,217
Dec 24, 202411.9811.9811.8111.8911.8952,510
Dec 23, 202411.6811.9311.6311.8911.89175,241
Dec 20, 202411.8911.9811.6511.6711.67376,464
Dec 19, 202412.1012.1811.8911.9711.97518,253
Dec 18, 202412.5012.5012.1812.3212.32349,650
Dec 17, 202412.2412.4512.0212.4512.45318,087
Dec 16, 202412.5712.6212.3112.4512.45295,402
Dec 13, 202412.7212.7412.5112.7312.73205,952
Dec 12, 202413.0713.1212.8812.9812.98374,578
Dec 11, 202413.0613.1512.8212.9012.90402,187
Dec 10, 202412.8713.1312.8713.0713.07117,703
Dec 9, 202412.8113.0512.7712.8012.80143,671
Dec 6, 202412.8213.0512.8212.8512.85102,310
Dec 5, 202413.0113.1312.8513.0313.03174,707
Dec 4, 202413.2313.3513.0113.1113.11320,805
Dec 3, 202413.3513.4913.3113.4313.43256,048
Dec 2, 202413.2513.3413.2013.2213.22168,461
Nov 29, 202413.0413.1712.9113.1113.11131,856
Nov 28, 202413.0313.2912.9813.1513.15229,780
Nov 27, 202413.1313.1712.9012.9412.94228,095
Nov 26, 202412.7713.2312.6413.1813.18251,892
Nov 25, 202412.7512.8712.6412.6912.69587,501
Nov 22, 202412.6212.7212.5812.6412.64175,867
Nov 21, 202412.7012.7612.3412.4312.43192,699
Nov 20, 202412.6512.7512.3712.5012.50206,925
Nov 19, 202412.6212.8912.4912.7212.72191,856
Nov 18, 202412.4712.7112.3012.6712.67151,849
Nov 15, 202412.6712.7312.5012.5712.57259,192
Nov 14, 202412.6412.6412.3512.5712.57368,171
Nov 13, 202413.0013.1712.6512.7212.72307,810
Nov 12, 202413.3613.4313.1613.3413.34138,107
Nov 11, 202413.5613.5613.3013.3413.34205,785
Nov 8, 202413.7413.8913.5013.6013.60207,175
Nov 7, 202413.6213.7013.3413.6613.66327,717
Nov 6, 202412.9413.1812.6113.1013.10329,046
Nov 5, 202412.6412.7712.3712.5612.56347,476
Nov 4, 202412.7012.8112.6112.7512.75146,964
Nov 1, 202412.6312.7012.4512.6212.62246,041
Oct 31, 202412.7312.7912.5412.7012.70262,537
Oct 30, 202412.8812.9912.4812.8012.80425,946
Oct 29, 202413.2513.2512.7212.8712.87392,895
Oct 28, 202412.9713.1512.8113.0613.06109,757
Oct 25, 202413.1613.4412.8712.9112.91191,027
Oct 24, 202413.0013.2212.9313.1813.18246,379
Oct 23, 202413.1213.2012.8313.0013.00138,271
Oct 22, 202413.1613.2612.7113.1013.10338,918
Oct 21, 202413.3913.4313.0913.4013.40275,947
Oct 18, 202413.3213.3312.9513.2213.22402,979
Oct 17, 202413.3513.3813.0913.2813.28626,220
Oct 16, 202413.1113.3112.9413.1713.17236,285
Oct 15, 202413.0313.2213.0013.0813.08322,546
Oct 14, 202412.8113.0112.7013.0013.00317,788
Oct 11, 202412.8413.0312.0212.7812.78453,273
Oct 10, 202412.7612.8712.4412.8412.84270,573
Oct 9, 202412.7912.9012.5812.8112.81329,150
Oct 8, 202412.6312.8612.5512.7412.74339,444
Oct 7, 202412.1412.7012.1412.6412.64172,512
Oct 4, 202412.6812.7312.1412.5712.57362,250
Oct 3, 202412.8313.0712.6412.8112.81406,368
Oct 2, 202412.7213.0012.6512.8412.84426,729
Oct 1, 2024 0.10 Dividend
Oct 1, 202412.5312.7812.5012.7412.74433,863
Sep 30, 202412.7712.8512.6512.6612.56346,720
Sep 27, 202412.4612.7512.2912.7512.65402,289
Sep 26, 202412.2012.3512.1112.3312.23520,270
Sep 25, 202412.3012.3812.1512.2712.17525,012
Sep 24, 202412.1012.2311.9512.0411.94387,041
Sep 23, 202412.3412.3911.9312.1012.00401,371
Sep 20, 202412.4512.7412.2912.3612.261,480,399
Sep 19, 202411.6612.5911.5212.4012.30980,108
Sep 18, 202411.1611.3410.9711.0310.94214,568
Sep 17, 202411.1711.3111.1111.1411.05124,712
Sep 16, 202411.1711.2711.0311.1111.02203,423
Sep 13, 202410.9011.1010.7211.0810.99544,811
Sep 12, 202410.8310.9010.7410.8710.78371,234
Sep 11, 202410.4510.7310.4410.7010.62268,621
Sep 10, 202410.7410.7810.4610.5410.46307,095
Sep 9, 202410.5910.7410.5810.6510.57255,379
Sep 6, 202410.6510.8010.6410.7910.70121,141
Sep 5, 202410.7010.8110.5410.7710.68282,785
Sep 4, 202410.7010.8310.5410.7610.68236,666
Sep 3, 202411.1011.2110.9910.9910.90348,095
Sep 2, 202410.9311.1010.8311.0410.95302,266
Aug 30, 202410.9611.0510.8410.9810.89319,846
Aug 29, 202410.7710.8610.7410.8310.74226,369
Aug 28, 202410.9210.9210.8010.8510.76411,891
Aug 27, 202411.1211.3510.9410.9410.85508,868
Aug 26, 202411.3011.3511.1611.3411.25245,121
Aug 23, 202410.8611.3010.8211.1611.07349,887
Aug 22, 202411.0811.3410.8510.9710.88479,694
Aug 21, 202410.7611.1810.5110.7610.68527,457
Aug 20, 202411.2411.2710.9211.0210.93481,589
Aug 19, 202410.9211.1010.8211.0410.95476,049
Aug 16, 202411.1011.1110.8011.1111.02703,688
Aug 15, 202410.8010.8610.5210.7510.671,274,964
Aug 14, 202410.9110.9310.5210.7010.62967,925
Aug 13, 202410.2010.7310.1710.7310.65738,953
Aug 12, 20249.989.999.699.699.61455,212
Aug 9, 202410.0910.099.849.969.88201,050
Aug 8, 20249.9610.049.899.909.82211,601
Aug 7, 20249.8710.149.859.979.89328,809
Aug 6, 202410.0010.309.929.929.84267,449
Aug 5, 20249.8410.149.779.969.88551,746
Aug 2, 20249.9210.079.8710.069.98328,604
Aug 1, 202410.3510.3710.1310.2810.20212,785
Jul 31, 202410.0510.1810.0110.1810.101,027,066
Jul 30, 20249.9610.009.839.969.88316,152
Jul 29, 202410.2210.2710.0210.049.96264,368
Jul 26, 20249.8810.129.8810.0910.01231,173
Jul 25, 20249.859.889.749.749.66307,637
Jul 24, 202410.0410.059.829.969.881,034,818
Jul 23, 202410.1510.2110.0210.069.98223,311
Jul 22, 202410.2710.3110.1410.1410.06192,688
Jul 19, 202410.3010.3910.2110.3810.30350,773
Jul 18, 202410.4510.5510.4110.4910.41257,974
Jul 17, 202410.5210.6710.4810.4810.40252,619
Jul 16, 202410.5510.5710.4010.4310.35242,691
Jul 15, 202410.7410.8210.5510.5610.48243,413
Jul 12, 202410.6010.8010.3610.6610.58236,232
Jul 11, 202410.4910.5910.3810.5710.49277,918
Jul 10, 202410.4410.5110.3010.3410.26172,904
Jul 9, 202410.5110.8810.4310.5410.46408,584
Jul 8, 202410.3710.3710.1310.2510.17314,130
Jul 5, 202410.2310.4310.2010.3710.29583,210
Jul 4, 202410.3010.3610.2110.2910.21283,764
Jul 3, 202410.0110.2310.0110.1510.07260,087
Jul 2, 202410.1410.179.9110.009.92351,262
Jul 1, 202410.2310.3010.1410.2010.12312,753
Jun 28, 202410.3210.4610.2310.3010.22432,357
Jun 27, 20249.9010.339.8510.3110.23543,955
Jun 26, 202410.1110.119.8610.019.93673,980
Jun 25, 202410.1010.2310.0510.1910.11391,666
Jun 24, 202410.1510.239.9510.049.96658,670
Jun 21, 202410.2610.3410.2010.3110.23556,789
Jun 20, 202410.3510.3710.1610.2510.17405,950
Jun 19, 202410.4810.5310.3810.3810.30228,743
Jun 18, 202410.6410.7110.4510.4810.40319,862
Jun 17, 202410.4510.5610.4010.5310.45233,560
Jun 14, 202410.4710.5010.3210.4910.41319,537
Jun 13, 202410.5410.5710.4610.4710.39400,925
Jun 12, 202410.4810.5210.3310.4710.39293,110
Jun 11, 202410.7010.7410.4810.5310.45372,727
Jun 7, 202410.7210.7810.6810.7710.68210,015
Jun 6, 202410.7610.7610.5310.6810.60308,630
Jun 5, 202410.5810.7110.4810.6610.58314,218
Jun 4, 202410.6510.7010.5510.7010.62287,807
Jun 3, 202410.7110.8610.6610.7510.67203,798
May 31, 202410.6010.6510.4910.6110.53784,685
May 30, 202410.5610.6210.4210.5010.42445,237
May 29, 202410.7210.8810.6410.6810.60582,091
May 28, 202410.9210.9810.7810.8210.73425,782
May 27, 202411.2211.2610.8610.8710.78288,236
May 24, 202411.1511.2510.9611.1511.06291,723
May 23, 202410.9111.3510.8911.2911.20338,332
May 22, 202410.9711.0710.9211.0610.97390,244
May 21, 202410.9211.0210.9011.0210.93322,274
May 20, 202410.9211.1510.8610.9410.85299,844
May 17, 202410.9111.0110.8610.9010.81320,583
May 16, 202410.9211.0210.8410.9910.90464,757
May 15, 202410.8210.9010.7610.8110.72759,206
May 14, 202410.7010.8610.6710.7310.65329,593
May 13, 202410.9610.9710.6410.7210.64569,499
May 10, 202410.7610.9010.6510.8610.77482,777
May 9, 202411.0511.0610.7410.7410.66829,739
May 8, 202410.7611.0710.6211.0410.951,020,793
May 7, 202410.8011.2610.4411.0610.972,004,502
May 6, 202411.7111.8311.6511.8111.72244,669
May 3, 202411.7911.8311.7011.7411.65548,798
May 2, 202411.6811.7411.6211.6911.60284,027
May 1, 202411.8311.8311.6311.6411.55316,370
Apr 30, 202412.1112.1311.9612.0611.96161,343
Apr 29, 202412.0112.1511.7412.1512.05283,230
Apr 26, 202411.8011.8411.7311.7711.68174,054
Apr 24, 202411.9011.9011.6811.8311.74322,744
Apr 23, 202411.7912.0511.6511.8611.77283,600
Apr 22, 202412.0012.0411.7011.7611.67295,354
Apr 19, 202411.9111.9211.6411.7311.64437,948
Apr 18, 202412.2012.2512.0112.0111.92379,494
Apr 17, 202412.0012.2911.9512.1412.04275,211
Apr 16, 202412.2512.2612.0312.1112.01342,060
Apr 15, 202412.3012.4712.2212.3812.28299,148
Apr 12, 202412.3312.4412.3112.4012.30176,153
Apr 11, 202412.3112.5112.2312.4212.32322,368
Apr 10, 202412.5112.6612.4312.5512.45301,212
Apr 9, 202412.4212.5812.3312.3912.29381,810
Apr 8, 202412.3812.5412.2312.4312.33296,078
Apr 5, 202412.5112.5112.3112.3212.22210,281
Apr 4, 202412.4912.7112.4912.6012.50468,409
Apr 3, 202412.2812.4712.2112.3312.23393,575
Apr 2, 202412.5812.7612.3512.4112.311,211,148
Mar 28, 202412.5512.7212.4912.7212.62418,732
Mar 27, 202412.1112.3312.1012.3212.22304,387
Mar 26, 202412.1112.4012.1012.2012.101,090,975
Mar 25, 202412.2712.5212.1112.2112.11683,485
Mar 22, 202412.1612.1811.9011.9011.81457,417
Mar 21, 202412.1912.3812.0112.2812.18750,574
Mar 20, 202411.8512.0911.7712.0711.97577,749
Mar 19, 202411.9011.9311.6111.8911.80375,307
Mar 18, 202411.8311.9511.6511.9011.81449,169
Mar 15, 202411.7911.8311.6011.8011.711,331,543
Mar 14, 202412.1212.1411.7911.8811.79430,790
Mar 13, 202411.7911.9011.7511.8311.74244,852
Mar 12, 202411.7811.8511.6011.7511.66950,192
Mar 11, 202411.9612.0711.7711.7711.68351,139
Mar 8, 202412.1412.3512.1112.1612.06224,272
Mar 7, 202412.2112.2211.9111.9811.89529,914
Mar 6, 202412.0512.0911.8312.0811.98539,445
Mar 5, 202412.1412.2312.0712.0711.97372,072
Mar 4, 202412.4312.4312.1312.1612.06248,588
Mar 1, 202412.3512.4612.2412.3812.28286,516
Feb 29, 202412.3312.5412.1412.2412.14785,581
Feb 28, 202412.5012.5712.2112.2112.11485,898
Feb 27, 202412.4712.7412.2912.3812.28684,627
Feb 26, 202412.6612.8112.4112.5012.40513,704
Feb 23, 202412.5512.7012.4112.6812.58420,215
Feb 22, 202412.3212.6612.3012.5512.45892,298
Feb 21, 202412.8012.8012.0112.5912.491,327,498
Feb 20, 202413.7113.7312.8713.1013.001,489,147
Feb 19, 202414.4114.5614.1914.5114.40186,163
Feb 16, 202414.2514.4214.1014.3614.25311,196
Feb 15, 202414.4914.4914.1314.2014.09199,227
Feb 14, 202414.1814.3513.9814.3514.24308,199
Feb 13, 202414.5514.5514.3114.3514.24193,598
Feb 12, 202414.7014.7014.4614.4614.3598,652
Feb 9, 202414.8214.8214.4814.5214.41302,205
Feb 8, 202414.9714.9714.6614.6614.54286,381
Feb 7, 202414.7814.8914.7314.8914.77313,318
Feb 6, 202414.5614.6914.5114.6814.56332,569
Feb 5, 202414.5214.7414.4714.7414.62292,770
Feb 2, 202414.5114.8114.4714.8114.69427,874
Feb 1, 202414.2514.4514.1014.4314.32283,597
Jan 31, 202414.2714.5314.1614.5214.41504,749
Jan 30, 202414.3514.4014.1514.1814.07255,803
Jan 29, 202414.4614.6814.1214.2914.18329,988
Jan 25, 202414.0014.4113.8814.3514.24358,499
Jan 24, 202413.8913.9613.7513.8013.69223,108
Jan 23, 202413.7513.8513.6613.8013.69222,067
Jan 22, 202413.7613.8913.7013.7413.63187,277
Jan 19, 202413.7113.8713.6513.7213.61282,155
Jan 18, 202413.3713.6613.2313.5113.40278,256
Jan 17, 202413.6713.7413.5613.5613.45143,479
Jan 16, 202413.7713.7813.4713.6713.56433,611
Jan 15, 202413.9514.0413.8713.8713.7628,669

Related Tickers

GWR.AX GWR Group Limited
0.0800
-1.23%
 
KCO.DE Klöckner & Co SE
4.4600
+0.34%
 
SS1A.SG Schnitzer Steel Industries Inc
10.90
-0.91%
 
RDUS Radius Recycling, Inc.
11.35
-0.53%
 
BSL.AX BlueScope Steel Limited
19.81
+0.87%
 
ZEUS Olympic Steel, Inc.
32.85
+1.08%
 
CMC Commercial Metals Company
49.09
+1.28%
 
NUE Nucor Corporation
121.75
-0.92%