Sigma Healthcare Ltd (SIG.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	2.99	3.00	2.96	2.98	-0.33%	8,985,862
2026-08-06	2.98	2.99	2.97	2.99	+0.34%	9,533,290
2026-08-05	2.96	3.00	2.95	2.98	+0.34%	11,771,808
2026-08-04	2.97	2.98	2.96	2.97	+0.00%	10,390,647
2026-08-03	2.93	2.97	2.92	2.97	+1.02%	10,055,617
2026-07-31	2.96	2.96	2.93	2.94	-0.68%	14,855,010
2026-07-30	2.98	2.99	2.93	2.96	-0.67%	13,196,149
2026-07-29	2.93	2.98	2.92	2.98	+2.76%	27,610,731
2026-07-28	2.84	2.92	2.84	2.90	+1.40%	17,852,726
2026-07-27	2.86	2.88	2.84	2.86	+0.70%	9,200,082
2026-07-24	2.87	2.88	2.81	2.84	-1.05%	13,177,270
2026-07-23	2.89	2.90	2.86	2.87	-0.69%	11,692,166
2026-07-22	2.87	2.90	2.81	2.89	-0.34%	15,098,313
2026-07-21	2.93	2.94	2.87	2.90	-1.02%	14,349,703
2026-07-20	2.94	2.96	2.92	2.93	+0.00%	11,916,868
2026-07-17	2.92	2.94	2.92	2.93	-0.34%	13,176,873
2026-07-16	2.94	2.94	2.92	2.94	+0.34%	10,743,629
2026-07-15	2.94	2.96	2.90	2.93	+0.34%	16,177,392
2026-07-14	2.92	2.94	2.90	2.92	+0.00%	8,421,580
2026-07-13	2.86	2.94	2.82	2.92	+3.55%	18,756,680
2026-07-10	2.87	2.90	2.79	2.82	-1.74%	20,756,827
2026-07-09	2.82	2.88	2.79	2.87	+2.50%	14,746,694
2026-07-08	2.82	2.83	2.78	2.80	-0.71%	14,012,207
2026-07-07	2.80	2.85	2.78	2.82	+0.00%	12,008,698
2026-07-06	2.78	2.85	2.78	2.82	+1.08%	11,345,496
2026-07-03	2.75	2.80	2.75	2.79	+2.20%	6,494,872
2026-07-02	2.76	2.76	2.71	2.73	-0.36%	13,788,509
2026-07-01	2.72	2.76	2.69	2.74	-0.36%	13,030,941
2026-06-30	2.78	2.81	2.73	2.75	-1.79%	17,279,402
2026-06-29	2.79	2.80	2.76	2.80	+1.08%	10,346,006
2026-06-26	2.80	2.83	2.75	2.77	-1.07%	12,568,769
2026-06-25	2.74	2.81	2.74	2.80	+2.56%	25,744,225
2026-06-24	2.75	2.76	2.72	2.73	-0.36%	30,944,762
2026-06-23	2.77	2.77	2.72	2.74	-0.72%	27,899,852
2026-06-22	2.76	2.79	2.73	2.76	+0.00%	11,588,408
2026-06-19	2.80	2.80	2.76	2.76	-1.78%	24,503,324
2026-06-18	2.81	2.85	2.79	2.81	+0.00%	15,979,398
2026-06-17	2.79	2.83	2.78	2.81	+0.00%	10,484,858
2026-06-16	2.77	2.82	2.73	2.81	+0.36%	21,230,993
2026-06-15	2.78	2.86	2.78	2.80	+6.06%	36,212,640
2026-06-12	2.71	2.73	2.63	2.64	-1.86%	25,388,108
2026-06-11	2.73	2.76	2.68	2.69	-2.54%	19,892,158
2026-06-10	2.84	2.84	2.68	2.76	-5.48%	32,593,671
2026-06-09	2.95	2.95	2.89	2.92	+0.00%	16,095,889
2026-06-05	2.94	2.94	2.90	2.92	+0.34%	9,212,561
2026-06-04	2.91	2.92	2.89	2.91	+0.69%	7,481,895
2026-06-03	2.88	2.91	2.85	2.89	+0.70%	9,987,229
2026-06-02	2.92	2.92	2.81	2.87	-1.71%	16,458,454
2026-06-01	2.95	2.95	2.90	2.92	-0.68%	9,859,507
2026-05-29	2.87	2.94	2.86	2.94	+2.80%	66,997,866
2026-05-28	2.87	2.87	2.84	2.86	+0.00%	7,982,076
2026-05-27	2.84	2.87	2.83	2.86	+0.35%	8,132,936
2026-05-26	2.86	2.88	2.85	2.85	+0.00%	9,639,085
2026-05-25	2.85	2.89	2.85	2.85	-1.04%	12,590,548
2026-05-22	2.88	2.90	2.86	2.88	+0.70%	12,787,442
2026-05-21	2.88	2.90	2.85	2.86	+0.70%	10,658,954
2026-05-20	2.85	2.90	2.84	2.84	-0.35%	8,285,775
2026-05-19	2.85	2.87	2.83	2.85	+1.06%	14,232,332
2026-05-18	2.87	2.87	2.80	2.82	-1.40%	11,053,006
2026-05-15	2.90	2.90	2.83	2.86	+0.00%	9,954,655
2026-05-14	2.86	2.88	2.84	2.86	+0.00%	11,253,696
2026-05-13	2.82	2.87	2.81	2.86	+0.35%	11,635,965
2026-05-12	2.81	2.85	2.80	2.85	+0.35%	14,999,743
2026-05-11	2.86	2.86	2.80	2.84	-0.35%	7,606,577
2026-05-08	2.86	2.87	2.83	2.85	-1.38%	9,259,374
2026-05-07	2.92	2.94	2.86	2.89	-1.03%	16,379,685
2026-05-06	2.92	2.95	2.90	2.92	+0.00%	21,901,176
2026-05-05	2.89	2.97	2.88	2.92	+3.18%	18,579,183
2026-05-04	2.81	2.85	2.80	2.83	+0.71%	7,277,119
2026-05-01	2.80	2.82	2.79	2.81	+0.72%	8,354,663
2026-04-30	2.76	2.80	2.76	2.79	+0.36%	9,059,335
2026-04-29	2.74	2.79	2.74	2.78	+1.09%	10,033,712
2026-04-28	2.76	2.78	2.74	2.75	-0.72%	7,143,480
2026-04-27	2.76	2.79	2.75	2.77	-0.72%	5,117,257
2026-04-24	2.81	2.81	2.76	2.79	-0.71%	7,586,107
2026-04-23	2.80	2.81	2.77	2.81	-0.35%	8,257,433
2026-04-22	2.82	2.83	2.78	2.82	-0.70%	10,331,075
2026-04-21	2.78	2.84	2.77	2.84	+2.16%	8,863,722
2026-04-20	2.80	2.81	2.76	2.78	-0.71%	8,845,970
2026-04-17	2.79	2.81	2.76	2.80	+2.19%	17,886,409
2026-04-16	2.72	2.74	2.70	2.74	+1.48%	9,093,210
2026-04-15	2.72	2.73	2.68	2.70	-0.37%	13,607,478
2026-04-14	2.68	2.72	2.68	2.71	+1.50%	10,337,010
2026-04-13	2.71	2.72	2.65	2.67	-0.74%	9,185,194
2026-04-10	2.71	2.76	2.69	2.69	-0.37%	16,643,215
2026-04-09	2.70	2.71	2.68	2.70	+0.00%	9,182,670
2026-04-08	2.69	2.76	2.69	2.70	+1.12%	17,286,596
2026-04-07	2.71	2.73	2.65	2.67	+0.38%	8,493,578
2026-04-02	2.70	2.72	2.65	2.66	-2.56%	12,212,676
2026-04-01	2.66	2.73	2.64	2.73	+3.02%	23,430,368
2026-03-31	2.64	2.70	2.64	2.65	-0.38%	16,364,059
2026-03-30	2.59	2.69	2.58	2.66	+1.53%	18,773,355
2026-03-27	2.59	2.65	2.58	2.62	+0.00%	12,512,140
2026-03-26	2.65	2.66	2.61	2.62	-1.13%	16,811,089
2026-03-25	2.60	2.66	2.60	2.65	+1.92%	14,281,215
2026-03-24	2.72	2.72	2.60	2.60	-2.62%	14,909,428
2026-03-23	2.73	2.75	2.67	2.67	-3.96%	24,928,453
2026-03-20	2.70	2.79	2.68	2.78	+4.51%	100,557,411
2026-03-19	2.63	2.68	2.62	2.66	-0.75%	19,515,293
2026-03-18	2.66	2.72	2.65	2.68	+0.75%	15,977,864
2026-03-17	2.66	2.70	2.64	2.66	-1.12%	10,862,261
2026-03-16	2.64	2.71	2.61	2.69	+1.89%	18,788,573
2026-03-13	2.67	2.67	2.62	2.64	-1.12%	14,562,407
2026-03-12	2.71	2.74	2.64	2.67	-1.84%	22,638,842
2026-03-11	2.74	2.75	2.69	2.72	-1.09%	11,675,032
2026-03-10	2.75	2.77	2.72	2.75	+1.48%	11,963,500
2026-03-09	2.80	2.85	2.70	2.71	-4.91%	26,723,133
2026-03-06	2.79	2.90	2.78	2.85	+1.79%	22,326,103
2026-03-05	2.75	2.81	2.73	2.80	+1.45%	21,137,349
2026-03-04	2.71	2.78	2.71	2.76	+1.10%	19,358,250
2026-03-03	2.75	2.78	2.70	2.73	-0.73%	18,087,567
2026-03-02	2.80	2.84	2.72	2.75	-3.17%	15,388,595
2026-02-27	2.94	2.94	2.81	2.84	-3.40%	42,750,596
2026-02-26	3.15	3.20	2.93	2.94	-1.67%	47,780,844
2026-02-25	2.99	3.03	2.98	2.99	-0.33%	14,882,933
2026-02-24	2.98	3.03	2.96	3.00	+1.01%	12,886,496
2026-02-23	2.95	2.98	2.93	2.97	+1.02%	11,080,410
2026-02-20	2.98	3.04	2.94	2.94	-1.34%	10,640,247
2026-02-19	2.99	3.00	2.95	2.98	-0.33%	8,813,661
2026-02-18	3.02	3.06	2.98	2.99	-0.99%	7,767,770
2026-02-17	3.03	3.04	2.99	3.02	+0.33%	8,938,542
2026-02-16	3.03	3.04	3.00	3.01	-0.66%	10,868,700
2026-02-13	3.06	3.06	3.01	3.03	-0.66%	15,581,661
2026-02-12	3.09	3.10	3.03	3.05	-1.61%	20,094,391
2026-02-11	3.11	3.12	3.05	3.10	+0.32%	14,691,987
2026-02-10	3.10	3.13	3.08	3.09	-0.96%	11,101,677
2026-02-09	3.13	3.15	3.09	3.12	-0.32%	31,205,588
2026-02-06	3.15	3.16	3.08	3.13	-0.95%	45,118,852
2026-02-05	3.17	3.19	3.13	3.16	+0.00%	20,117,221
2026-02-04	3.12	3.16	3.10	3.16	+0.64%	27,022,299
2026-02-03	3.09	3.15	3.08	3.14	+1.62%	24,733,536
2026-02-02	3.11	3.12	3.08	3.09	+0.00%	42,011,781
2026-01-30	3.10	3.11	3.05	3.09	+0.00%	11,121,185
2026-01-29	3.09	3.10	3.03	3.09	+0.00%	15,771,782
2026-01-28	3.10	3.12	3.07	3.09	+0.00%	10,987,177
2026-01-27	3.06	3.12	3.05	3.09	+0.98%	12,242,581
2026-01-23	2.99	3.07	2.99	3.06	+1.32%	12,117,950
2026-01-22	2.90	3.04	2.90	3.02	+3.42%	14,570,947
2026-01-21	2.90	2.92	2.88	2.92	+0.00%	8,815,213
2026-01-20	2.87	2.96	2.86	2.92	+1.74%	53,761,656
2026-01-19	2.89	2.90	2.86	2.87	-1.03%	3,434,215
2026-01-16	2.86	2.92	2.86	2.90	+1.40%	5,558,241
2026-01-15	2.87	2.87	2.83	2.86	+0.35%	6,292,865
2026-01-14	2.88	2.90	2.85	2.85	-1.72%	8,541,374
2026-01-13	2.92	2.94	2.89	2.90	-0.68%	5,018,451
2026-01-12	2.89	2.92	2.87	2.92	+1.04%	8,962,925
2026-01-09	2.90	2.91	2.88	2.89	+0.35%	6,468,939
2026-01-08	2.90	2.91	2.85	2.88	+0.70%	7,435,624
2026-01-07	2.83	2.88	2.83	2.86	+1.06%	8,352,951
2026-01-06	2.92	2.93	2.82	2.83	-3.08%	14,555,700
2026-01-05	2.94	2.95	2.91	2.92	-0.68%	5,834,687
2026-01-02	2.94	2.96	2.92	2.94	+0.00%	3,411,839
2025-12-31	2.95	2.98	2.93	2.94	-1.01%	6,978,731
2025-12-30	2.98	2.99	2.96	2.97	+0.34%	3,529,742
2025-12-29	2.98	2.99	2.95	2.96	-0.67%	3,826,152
2025-12-24	2.96	2.98	2.94	2.98	+0.34%	4,129,282
2025-12-23	2.94	2.97	2.92	2.97	+0.68%	6,651,432
2025-12-22	3.00	3.03	2.94	2.95	-1.67%	8,599,402
2025-12-19	2.97	3.02	2.94	3.00	+3.45%	26,453,981
2025-12-18	2.91	2.92	2.89	2.90	-1.36%	13,663,019
2025-12-17	2.98	2.98	2.94	2.94	-0.68%	11,713,134
2025-12-16	2.90	2.99	2.90	2.96	+1.72%	15,863,796
2025-12-15	2.91	2.93	2.90	2.91	-0.34%	6,604,469
2025-12-12	2.89	2.93	2.87	2.92	+1.39%	12,076,073
2025-12-11	2.82	2.91	2.80	2.88	+1.41%	15,536,186
2025-12-10	2.82	2.86	2.82	2.84	-0.35%	8,617,028
2025-12-09	2.81	2.86	2.79	2.85	+2.15%	11,829,054
2025-12-08	2.84	2.84	2.79	2.79	-2.11%	9,122,467
2025-12-05	2.78	2.86	2.75	2.85	+3.26%	13,640,915
2025-12-04	2.82	2.82	2.75	2.76	-1.43%	17,646,557
2025-12-03	2.81	2.85	2.80	2.80	-1.41%	15,558,466
2025-12-02	2.83	2.85	2.79	2.84	+0.00%	13,085,538
2025-12-01	2.90	2.90	2.81	2.84	-1.39%	21,417,112
2025-11-28	2.89	2.89	2.87	2.88	-0.35%	10,227,222
2025-11-27	2.92	2.95	2.87	2.89	-1.03%	27,677,131
2025-11-26	2.96	2.97	2.92	2.92	+0.34%	18,202,562
2025-11-25	2.97	2.97	2.91	2.91	-0.68%	15,475,639
2025-11-24	2.97	2.99	2.93	2.93	-0.68%	91,686,458
2025-11-21	2.94	2.95	2.89	2.95	+0.34%	17,868,167
2025-11-20	2.92	2.99	2.92	2.94	+0.68%	11,675,953
2025-11-19	2.96	2.98	2.92	2.92	+0.00%	13,717,301
2025-11-18	2.90	2.95	2.88	2.92	-0.34%	29,528,762
2025-11-17	2.96	2.99	2.90	2.93	-0.68%	15,464,241
2025-11-14	3.04	3.05	2.95	2.95	-3.91%	16,499,230
2025-11-13	3.15	3.15	3.06	3.07	-1.92%	33,490,953
2025-11-12	3.15	3.16	3.13	3.13	-0.63%	65,979,442
2025-11-11	3.13	3.17	3.13	3.15	+0.96%	15,910,640
2025-11-10	3.12	3.13	3.11	3.12	+0.32%	12,088,052
2025-11-07	3.12	3.13	3.11	3.11	-0.32%	8,339,428
2025-11-06	3.10	3.13	3.10	3.12	+0.00%	14,736,084
2025-11-05	3.12	3.13	3.10	3.12	+0.65%	17,299,897
2025-11-04	3.12	3.12	3.10	3.10	+0.00%	5,919,298
2025-11-03	3.12	3.12	3.09	3.10	-0.32%	15,081,790
2025-10-31	3.11	3.13	3.09	3.11	+0.32%	14,374,871
2025-10-30	3.09	3.11	3.07	3.10	+0.00%	9,866,057
2025-10-29	3.10	3.12	3.08	3.10	+0.32%	13,396,152
2025-10-28	3.10	3.11	3.07	3.09	+0.32%	14,071,487
2025-10-27	3.11	3.11	3.07	3.08	-0.65%	7,542,722
2025-10-24	3.11	3.12	3.08	3.10	-0.32%	11,132,651
2025-10-23	3.06	3.13	3.03	3.11	+1.63%	21,991,117
2025-10-22	3.04	3.14	3.02	3.06	+0.66%	30,026,181
2025-10-21	2.99	3.04	2.96	3.04	+2.36%	19,892,068
2025-10-20	3.03	3.03	2.97	2.97	-1.98%	12,186,477
2025-10-17	3.03	3.05	3.00	3.03	+0.00%	14,128,664
2025-10-16	3.02	3.03	2.98	3.03	+1.00%	15,637,346
2025-10-15	3.01	3.03	3.00	3.00	+0.33%	19,507,509
2025-10-14	3.02	3.03	2.96	2.99	-1.32%	13,067,931
2025-10-13	3.02	3.04	2.99	3.03	+0.33%	8,061,507
2025-10-10	3.04	3.05	3.01	3.02	+0.00%	10,772,914
2025-10-09	2.95	3.04	2.94	3.02	+3.07%	18,265,040
2025-10-08	2.91	2.95	2.86	2.93	+1.03%	14,004,012
2025-10-07	2.99	2.99	2.89	2.90	-1.69%	20,629,808
2025-10-06	2.99	3.00	2.94	2.95	-1.34%	10,054,042
2025-10-03	3.02	3.02	2.97	2.99	-0.66%	17,316,481
2025-10-02	2.99	3.04	2.98	3.01	+1.35%	28,730,967
2025-10-01	2.97	3.00	2.96	2.97	+0.00%	10,900,589
2025-09-30	3.00	3.01	2.97	2.97	-1.00%	15,178,633
2025-09-29	3.02	3.03	2.97	3.00	+0.00%	5,460,162
2025-09-26	2.99	3.02	2.96	3.00	+0.00%	8,046,001
2025-09-25	3.02	3.05	2.96	3.00	-0.99%	20,873,615
2025-09-24	3.03	3.06	3.02	3.03	-0.66%	42,797,628
2025-09-23	3.06	3.08	3.04	3.05	+0.33%	17,483,839
2025-09-22	3.01	3.06	2.99	3.04	+0.66%	19,368,334
2025-09-19	3.01	3.02	2.97	3.02	+2.37%	121,926,693
2025-09-18	2.99	2.99	2.93	2.95	-1.01%	14,603,300
2025-09-17	3.01	3.01	2.96	2.98	-1.00%	12,249,980
2025-09-16	3.01	3.05	2.99	3.01	+0.33%	10,819,536
2025-09-15	3.00	3.02	2.97	3.00	+0.00%	11,184,787
2025-09-12	3.00	3.02	2.98	3.00	+0.00%	21,068,102
2025-09-11	2.96	3.01	2.96	3.00	+0.33%	50,071,482
2025-09-10	3.01	3.03	2.98	2.99	-0.99%	16,231,992
2025-09-09	3.05	3.06	3.00	3.02	-0.66%	11,669,760
2025-09-08	3.04	3.06	3.01	3.04	+0.00%	9,528,136
2025-09-05	3.07	3.08	3.02	3.04	+0.33%	16,472,061
2025-09-04	3.09	3.11	3.03	3.03	-1.94%	26,309,704
2025-09-03	3.07	3.09	3.04	3.09	+0.00%	14,868,345
2025-09-02	3.13	3.13	3.06	3.09	-1.28%	12,189,372
2025-09-01	3.12	3.16	3.12	3.13	+0.32%	33,664,414
2025-08-29	3.10	3.14	3.08	3.12	+0.97%	155,904,917
2025-08-28	3.05	3.12	3.02	3.09	+1.64%	192,437,336
2025-08-27	2.89	3.11	2.86	3.04	+7.80%	74,267,978
2025-08-26	2.86	2.87	2.76	2.82	-2.08%	30,913,823
2025-08-25	2.84	2.88	2.81	2.88	+1.05%	15,250,392
2025-08-22	2.85	2.86	2.83	2.85	+0.00%	16,767,728
2025-08-21	2.86	2.88	2.82	2.85	+0.71%	19,181,384
2025-08-20	2.84	2.88	2.81	2.83	+0.00%	17,080,221
2025-08-19	2.87	2.87	2.82	2.83	-1.05%	12,454,644
2025-08-18	2.86	2.91	2.85	2.86	+0.70%	9,535,629
2025-08-15	2.86	2.89	2.82	2.84	-0.70%	10,135,869
2025-08-14	2.86	2.90	2.86	2.86	+0.00%	7,293,377

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.09%). Worst month: Nov (-7.10%). Based on 2 years of daily data (2025–2026).

Jan+6.10%
Feb-1.55%
Mar-2.84%
Apr+4.08%
May+4.14%
Jun-3.41%
Jul+2.30%
Aug+9.09%
Sep-5.11%
Oct+4.71%
Nov-7.10%
Dec+3.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Sigma Healthcare Ltd's (SIG.AX) latest close?

2.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is SIG.AX's 52-week high and low?

3.20 high and 2.58 low over the trailing 52 weeks, as of 2026-08-07.

What is Sigma Healthcare Ltd's strongest and weakest month historically?

Historically, SIG.AX's strongest calendar month has been Aug (average +9.09%) and its weakest Nov (average -7.10%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.