UK markets open in 4 hours 7 minutes

Sims Metal Management Limited (SGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.75-0.26 (-2.16%)
As of 12:33PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.9111.9211.6811.7411.74156,986
18 Apr 202412.2012.2512.0112.0112.01379,494
17 Apr 202412.0012.2911.9512.1412.14275,211
16 Apr 202412.2512.2612.0312.1112.11342,060
15 Apr 202412.3012.4712.2212.3812.38299,148
12 Apr 202412.3312.4412.3112.4012.40176,153
11 Apr 202412.3112.5112.2312.4212.42322,368
10 Apr 202412.5112.6612.4312.5512.55301,212
09 Apr 202412.4212.5812.3312.3912.39381,810
08 Apr 202412.3812.5412.2312.4312.43296,078
05 Apr 202412.5112.5112.3112.3212.32210,281
04 Apr 202412.4912.7112.4912.6012.60468,409
03 Apr 202412.2812.4712.2112.3312.33393,575
02 Apr 202412.5812.7612.3512.4112.411,211,148
28 Mar 202412.5512.7212.4912.7212.72418,732
27 Mar 202412.1112.3312.1012.3212.32304,387
26 Mar 202412.1112.4012.1012.2012.201,090,975
25 Mar 202412.2712.5212.1112.2112.21683,485
22 Mar 202412.1612.1811.9011.9011.90457,417
21 Mar 202412.1912.3812.0112.2812.28750,574
20 Mar 202411.8512.0911.7712.0712.07577,749
19 Mar 202411.9011.9311.6111.8911.89375,307
18 Mar 202411.8311.9511.6511.9011.90449,169
15 Mar 202411.7911.8311.6011.8011.801,331,543
14 Mar 202412.1212.1411.7911.8811.88430,790
13 Mar 202411.7911.9011.7511.8311.83244,852
12 Mar 202411.7811.8511.6011.7511.75950,192
11 Mar 202411.9612.0711.7711.7711.77351,139
08 Mar 202412.1412.3512.1112.1612.16224,272
07 Mar 202412.2112.2211.9111.9811.98529,914
06 Mar 202412.0512.0911.8312.0812.08539,445
05 Mar 202412.1412.2312.0712.0712.07372,072
04 Mar 202412.4312.4312.1312.1612.16248,588
01 Mar 202412.3512.4612.2412.3812.38286,516
29 Feb 202412.3312.5412.1412.2412.24785,581
28 Feb 202412.5012.5712.2112.2112.21485,898
27 Feb 202412.4712.7412.2912.3812.38684,627
26 Feb 202412.6612.8112.4112.5012.50513,704
23 Feb 202412.5512.7012.4112.6812.68420,215
22 Feb 202412.3212.6612.3012.5512.55892,298
21 Feb 202412.8012.8012.0112.5912.591,327,498
20 Feb 202413.7113.7312.8713.1013.101,489,147
19 Feb 202414.4114.5614.1914.5114.51186,163
16 Feb 202414.2514.4214.1014.3614.36311,196
15 Feb 202414.4914.4914.1314.2014.20199,227
14 Feb 202414.1814.3513.9814.3514.35308,199
13 Feb 202414.5514.5514.3114.3514.35193,598
12 Feb 202414.7014.7014.4614.4614.4698,652
09 Feb 202414.8214.8214.4814.5214.52302,205
08 Feb 202414.9714.9714.6614.6614.66286,381
07 Feb 202414.7814.8914.7314.8914.89313,318
06 Feb 202414.5614.6914.5114.6814.68332,569
05 Feb 202414.5214.7414.4714.7414.74292,770
02 Feb 202414.5114.8114.4714.8114.81427,874
01 Feb 202414.2514.4514.1014.4314.43283,597
31 Jan 202414.2714.5314.1614.5214.52504,749
30 Jan 202414.3514.4014.1514.1814.18255,803
29 Jan 202414.4614.6814.1214.2914.29329,988
25 Jan 202414.0014.4113.8814.3514.35358,499
24 Jan 202413.8913.9613.7513.8013.80223,108
23 Jan 202413.7513.8513.6613.8013.80222,067
22 Jan 202413.7613.8913.7013.7413.74187,277
19 Jan 202413.7113.8713.6513.7213.72282,155
18 Jan 202413.3713.6613.2313.5113.51278,256
17 Jan 202413.6713.7413.5613.5613.56143,479
16 Jan 202413.7713.7813.4713.6713.67433,611
15 Jan 202413.9514.0413.8713.8713.8728,669
12 Jan 202413.9014.1113.9013.9913.99154,286
11 Jan 202413.7614.1313.5714.0514.05493,164
10 Jan 202414.0714.1113.9113.9513.95302,221
09 Jan 202414.2414.3814.0914.1814.18573,959
08 Jan 202414.0714.2414.0314.0814.08245,578
05 Jan 202414.8514.8514.1814.1914.19619,497
04 Jan 202415.1415.2115.0515.1015.10348,298
03 Jan 202415.3715.4315.1915.2315.23174,422
02 Jan 202415.4615.6015.4315.5615.56281,294
29 Dec 202315.5615.6415.4615.5615.56196,561
28 Dec 202315.6815.7715.5715.6415.64176,130
27 Dec 202315.6015.7115.4315.5915.59335,928
22 Dec 202315.5715.6415.4915.5215.52300,920
21 Dec 202315.6615.7515.4515.5415.54330,166
20 Dec 202315.6015.7515.4715.6915.69514,489
19 Dec 202315.0315.3714.9015.3715.37528,154
18 Dec 202315.0215.2214.9314.9414.94315,840
15 Dec 202315.1415.2515.0015.0915.091,185,126
14 Dec 202315.0615.1414.8414.9214.92469,859
13 Dec 202314.6514.8414.4914.7514.75712,131
12 Dec 202314.1814.5414.1214.4914.49556,668
11 Dec 202314.2014.2614.0514.1614.16321,953
08 Dec 202313.9814.1913.9314.1414.14376,729
07 Dec 202314.0614.2713.9914.0114.01437,472
06 Dec 202313.7714.2413.7414.1514.15367,696
05 Dec 202313.6613.8813.5813.8113.81222,416
04 Dec 202313.7913.9113.7013.8413.84198,305
01 Dec 202313.3313.6213.3213.6213.62371,579
30 Nov 202313.7013.7013.2913.3813.381,119,071
29 Nov 202313.6813.6913.3913.4413.44346,206
28 Nov 202313.7313.7313.5913.6613.66975,277
27 Nov 202313.7913.7913.4813.6013.60367,497
24 Nov 202313.7413.7913.6813.7113.71179,531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...