Sabre Resources Limited (SBR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 33,004 |
| 25 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 243,562 |
| 24 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 101,667 |
| 23 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 65,199 |
| 19 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 102,607 |
| 18 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 348,125 |
| 17 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 60,000 |
| 16 July 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,011,499 |
| 15 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
| 12 July 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 190,200 |
| 11 July 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 869,148 |
| 10 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 591,013 |
| 09 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 148,419 |
| 08 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 04 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 136,633 |
| 03 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 314,032 |
| 02 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 28 June 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 550,292 |
| 27 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,731,238 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,165 |
| 25 June 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,693,392 |
| 24 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 550,000 |
| 21 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 375,564 |
| 20 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 119,401 |
| 19 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 194,836 |
| 18 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
| 17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 8,000 |
| 14 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,800 |
| 13 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 439,275 |
| 12 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 580,525 |
| 11 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 127,301 |
| 07 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 125,617 |
| 06 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 96,698 |
| 04 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 183,745 |
| 03 June 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 253,344 |
| 31 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 279,457 |
| 30 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 400,308 |
| 29 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 105,000 |
| 28 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 485,166 |
| 27 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 147,904 |
| 24 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,765,490 |
| 23 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 71,150 |
| 21 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 720,600 |
| 20 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,150,000 |
| 17 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 623,913 |
| 16 May 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,660,237 |
| 15 May 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,019,103 |
| 14 May 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 6,422,944 |
| 13 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 647,334 |
| 10 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,276 |
| 08 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 229,102 |
| 07 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 477,135 |
| 02 May 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 680,180 |
| 01 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 121,150 |
| 30 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 324,760 |
| 29 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 46,715 |
| 26 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000 |
| 24 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 211,284 |
| 23 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 105,774 |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 237,110 |
| 19 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 670,925 |
| 18 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 650,000 |
| 17 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 252,800 |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,606 |
| 15 Apr 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 1,332,477 |
| 12 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,000 |
| 11 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 32,159 |
| 09 Apr 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 2,064,696 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,058 |
| 05 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 345,422 |
| 04 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 64,383 |
| 03 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 107,200 |
| 02 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 155,000 |
| 28 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 197,634 |
| 27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
| 25 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 86,200 |
| 22 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 21 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 480,576 |
| 20 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 737,783 |
| 19 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 573,228 |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 213,189 |
| 15 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 445,959 |
| 14 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 711,344 |
| 13 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 734,977 |
| 12 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 360,204 |
| 11 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 344,500 |
| 08 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 221,918 |
| 07 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 163,334 |
| 06 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 109,550 |
| 05 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 604,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.