Skip to main content
Sigma Healthcare Limited (ASX:SIG)
Australia flag Australia · Delayed Price · Currency is AUD
2.775
+0.025 (0.91%)
Apr 29, 2026, 12:09 PM AEST

Sigma Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.762.782.742.752.75-0.72%7,138,788
Apr 27, 20262.762.792.752.772.77-0.72%5,117,257
Apr 24, 20262.812.812.762.792.79-0.71%7,586,107
Apr 23, 20262.802.812.772.812.81-0.35%8,257,433
Apr 22, 20262.822.842.782.822.82-0.70%10,331,070
Apr 21, 20262.782.842.782.842.842.16%8,863,722
Apr 20, 20262.802.812.762.782.78-0.71%8,502,320
Apr 17, 20262.792.812.762.802.802.19%17,886,409
Apr 16, 20262.722.742.702.742.741.48%9,093,210
Apr 15, 20262.722.732.682.702.70-0.37%13,607,470
Apr 14, 20262.682.722.682.712.711.50%10,337,010
Apr 13, 20262.712.722.662.672.67-0.74%9,185,194
Apr 10, 20262.712.762.692.692.69-0.37%16,643,210
Apr 9, 20262.702.712.682.702.70-9,182,670
Apr 8, 20262.692.762.692.702.701.12%17,286,590
Apr 7, 20262.712.732.652.672.670.38%9,295,976
Apr 2, 20262.702.722.652.662.66-2.56%12,212,670
Apr 1, 20262.662.732.642.732.733.02%23,473,090
Mar 31, 20262.642.702.642.652.65-0.38%16,421,770
Mar 30, 20262.592.692.582.662.661.53%18,773,350
Mar 27, 20262.592.652.582.622.62-12,512,140
Mar 26, 20262.652.662.612.622.62-1.13%16,811,080
Mar 25, 20262.602.662.602.652.651.92%14,281,210
Mar 24, 20262.722.722.602.602.60-2.62%14,909,420
Mar 23, 20262.732.752.672.672.67-3.96%24,928,450
Mar 20, 20262.702.792.682.782.784.51%103,047,700
Mar 19, 20262.632.682.622.662.66-0.75%19,515,290
Mar 18, 20262.662.722.662.682.680.75%15,977,860
Mar 17, 20262.662.702.642.662.66-1.12%10,862,261
Mar 16, 20262.642.712.612.692.691.89%18,788,570
Mar 13, 20262.672.672.622.642.64-1.12%14,561,850
Mar 12, 20262.712.742.642.672.67-1.84%22,709,280
Mar 11, 20262.742.752.692.722.72-1.09%11,675,030
Mar 10, 20262.752.772.722.752.751.48%11,963,500
Mar 9, 20262.802.852.702.712.71-4.91%26,723,133
Mar 6, 20262.792.902.782.852.851.79%22,326,100
Mar 5, 20262.752.822.732.802.801.45%21,137,340
Mar 4, 20262.712.782.712.762.761.10%19,358,250
Mar 3, 20262.752.782.702.732.71-0.73%18,087,560
Mar 2, 20262.802.842.722.752.73-3.17%15,388,590
Feb 27, 20262.942.952.812.842.82-3.40%42,750,590
Feb 26, 20263.153.202.932.942.92-1.67%47,780,840
Feb 25, 20262.993.032.982.992.97-0.33%14,882,930
Feb 24, 20262.983.032.963.002.981.01%12,886,490
Feb 23, 20262.952.982.932.972.951.02%11,080,410
Feb 20, 20262.983.042.942.942.92-1.34%10,640,240
Feb 19, 20262.993.002.952.982.96-0.33%8,813,661
Feb 18, 20263.023.062.982.992.97-0.99%7,767,770
Feb 17, 20263.033.042.993.023.000.33%8,938,542
Feb 16, 20263.033.053.003.012.99-0.66%10,868,700
Feb 13, 20263.063.073.013.033.01-0.66%15,581,660
Feb 12, 20263.093.103.033.053.03-1.61%20,094,390
Feb 11, 20263.113.123.053.103.080.32%14,691,980
Feb 10, 20263.103.133.083.093.07-0.96%11,101,670
Feb 9, 20263.133.153.093.123.10-0.32%31,205,580
Feb 6, 20263.153.163.083.133.11-0.95%45,118,850
Feb 5, 20263.173.193.133.163.14-20,117,220
Feb 4, 20263.123.163.113.163.140.64%27,022,290
Feb 3, 20263.093.153.083.143.121.62%24,733,530
Feb 2, 20263.113.123.083.093.07-42,011,780
Jan 30, 20263.103.113.053.093.07-11,121,180
Jan 29, 20263.093.103.033.093.07-15,771,780
Jan 28, 20263.103.123.073.093.07-10,987,170
Jan 27, 20263.063.123.053.093.070.98%12,242,580
Jan 23, 20262.993.072.993.063.041.32%12,117,950
Jan 22, 20262.903.052.903.023.003.42%14,570,940
Jan 21, 20262.902.922.882.922.90-8,815,213
Jan 20, 20262.872.962.862.922.901.74%53,761,650
Jan 19, 20262.892.902.862.872.85-1.03%3,434,215
Jan 16, 20262.862.922.862.902.881.40%5,558,241
Jan 15, 20262.872.872.842.862.840.35%6,292,865
Jan 14, 20262.882.902.852.852.83-1.72%8,541,374
Jan 13, 20262.922.942.892.902.88-0.68%5,018,451
Jan 12, 20262.892.922.872.922.901.04%8,962,925
Jan 9, 20262.902.912.882.892.870.35%6,468,939
Jan 8, 20262.902.912.852.882.860.70%7,435,624
Jan 7, 20262.832.882.832.862.841.06%8,352,951
Jan 6, 20262.922.932.822.832.81-3.08%14,555,700
Jan 5, 20262.942.952.912.922.90-0.68%5,834,687
Jan 2, 20262.942.962.922.942.92-3,411,839
Dec 31, 20252.952.982.932.942.92-1.01%6,978,731
Dec 30, 20252.982.992.962.972.950.34%3,529,742
Dec 29, 20252.982.992.952.962.94-0.67%3,826,152
Dec 24, 20252.962.982.952.982.960.34%4,129,282
Dec 23, 20252.942.972.922.972.950.68%6,651,432
Dec 22, 20253.003.032.942.952.93-1.67%8,599,402
Dec 19, 20252.973.022.953.002.983.45%26,453,980
Dec 18, 20252.912.932.892.902.88-1.36%13,663,010
Dec 17, 20252.982.982.942.942.92-0.68%11,713,130
Dec 16, 20252.902.992.902.962.941.72%15,863,790
Dec 15, 20252.912.932.902.912.89-0.34%6,604,469
Dec 12, 20252.892.932.872.922.901.39%12,076,070
Dec 11, 20252.822.912.802.882.861.41%15,536,180
Dec 10, 20252.822.862.822.842.82-0.35%8,617,028
Dec 9, 20252.812.862.792.852.832.15%11,829,050
Dec 8, 20252.842.842.792.792.77-2.11%9,122,467
Dec 5, 20252.782.862.752.852.833.26%13,640,910
Dec 4, 20252.822.822.752.762.74-1.43%17,646,550
Dec 3, 20252.812.852.802.802.78-1.41%15,558,460
Dec 2, 20252.832.852.802.842.82-13,085,530