Australia markets close in 1 hour 31 minutes

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
As of 01:21PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.01400.01400.01400.01400.0140160,000
17 July 20240.01400.01400.01400.01400.014060,000
16 July 2024------
15 July 20240.01600.01600.01600.01600.016050,000
12 July 20240.01400.01600.01400.01600.0160190,200
11 July 20240.01500.01600.01400.01400.0140869,148
10 July 20240.01500.01500.01400.01500.0150591,013
09 July 20240.01500.01500.01400.01500.0150148,419
08 July 20240.01600.01600.01600.01600.0160-
05 July 20240.01600.01600.01600.01600.0160-
04 July 20240.01500.01600.01500.01600.0160136,633
03 July 20240.01500.01500.01400.01400.0140314,032
02 July 20240.01700.01700.01700.01700.0170-
01 July 20240.01700.01700.01700.01700.0170-
28 June 20240.01600.01700.01500.01700.0170550,292
27 June 20240.01600.01600.01500.01500.01501,731,238
26 June 20240.01600.01600.01600.01600.0160100,165
25 June 20240.01700.01800.01600.01800.01801,693,392
24 June 20240.01800.01800.01800.01800.0180550,000
21 June 20240.01700.01700.01700.01700.0170375,564
20 June 20240.01700.01700.01700.01700.0170119,401
19 June 20240.01700.01700.01700.01700.0170194,836
18 June 20240.01700.01700.01700.01700.017010,000
17 June 20240.01700.01700.01700.01700.01708,000
14 June 20240.01700.01700.01700.01700.017025,800
13 June 20240.01800.01800.01700.01700.0170439,275
12 June 20240.01800.01800.01800.01800.0180580,525
11 June 20240.01800.01800.01700.01700.0170127,301
07 June 20240.01700.01700.01700.01700.0170125,617
06 June 20240.01700.01700.01700.01700.0170-
05 June 20240.01700.01700.01700.01700.017096,698
04 June 20240.01700.01800.01700.01800.0180183,745
03 June 20240.01700.01800.01600.01800.0180253,344
31 May 20240.01700.01800.01700.01800.0180279,457
30 May 20240.01800.01800.01800.01800.0180400,308
29 May 20240.01800.01800.01800.01800.0180105,000
28 May 20240.01800.01900.01700.01800.0180485,166
27 May 20240.01800.01800.01800.01800.0180147,904
24 May 20240.01900.01900.01800.01800.01801,765,490
23 May 20240.02000.02000.02000.02000.0200-
22 May 20240.01900.02000.01900.02000.020071,150
21 May 20240.02100.02100.02000.02000.0200720,600
20 May 20240.02100.02100.02100.02100.02101,150,000
17 May 20240.02200.02200.02000.02100.0210623,913
16 May 20240.02100.02300.02000.02000.02001,660,237
15 May 20240.01900.02100.01900.01900.01901,019,103
14 May 20240.02400.02400.01900.01900.01906,422,944
13 May 20240.01900.01900.01800.01900.0190647,334
10 May 20240.01900.01900.01900.01900.0190-
09 May 20240.01800.01900.01800.01900.01901,276
08 May 20240.01800.01800.01800.01800.0180229,102
07 May 20240.01900.01900.01900.01900.0190-
06 May 20240.01900.01900.01900.01900.0190-
03 May 20240.01800.01900.01700.01900.0190477,135
02 May 20240.01600.01900.01600.01900.0190680,180
01 May 20240.01700.01700.01600.01600.0160121,150
30 Apr 20240.01600.01700.01600.01700.0170324,760
29 Apr 20240.01600.01700.01600.01700.017046,715
26 Apr 20240.01700.01700.01700.01700.01701,000
24 Apr 20240.01600.01700.01600.01700.0170211,284
23 Apr 20240.01700.01700.01700.01700.0170105,774
22 Apr 20240.01800.01800.01700.01700.0170237,110
19 Apr 20240.01800.01800.01700.01700.0170670,925
18 Apr 20240.01800.01800.01700.01700.0170650,000
17 Apr 20240.01900.01900.01800.01800.0180252,800
16 Apr 20240.01800.01800.01800.01800.01804,606
15 Apr 20240.01900.02000.01700.02000.02001,332,477
12 Apr 20240.01900.01900.01900.01900.019015,000
11 Apr 20240.01900.01900.01900.01900.0190-
10 Apr 20240.02000.02000.01900.01900.019032,159
09 Apr 20240.02200.02300.02000.02000.02002,064,696
08 Apr 20240.01900.01900.01900.01900.0190250,058
05 Apr 20240.01800.01900.01800.01900.0190345,422
04 Apr 20240.01800.01900.01800.01900.019064,383
03 Apr 20240.01800.01900.01800.01800.0180107,200
02 Apr 20240.01800.01900.01800.01900.0190155,000
28 Mar 20240.01800.01900.01800.01900.0190197,634
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01800.01800.01800.01800.018020,000
25 Mar 20240.01800.01900.01800.01900.019086,200
22 Mar 20240.01900.01900.01900.01900.0190-
21 Mar 20240.01700.01900.01700.01900.0190480,576
20 Mar 20240.01700.01700.01700.01700.0170737,783
19 Mar 20240.01900.01900.01900.01900.0190573,228
18 Mar 20240.01900.01900.01900.01900.0190213,189
15 Mar 20240.01800.01900.01800.01900.0190445,959
14 Mar 20240.01800.01900.01800.01900.0190711,344
13 Mar 20240.01700.01800.01700.01800.0180734,977
12 Mar 20240.01700.01800.01700.01800.0180360,204
11 Mar 20240.01700.01800.01700.01800.0180344,500
08 Mar 20240.01700.01800.01700.01800.0180221,918
07 Mar 20240.01700.01700.01600.01650.0165163,334
06 Mar 20240.01700.01700.01700.01700.0170109,550
05 Mar 20240.01700.01700.01700.01700.0170604,438
04 Mar 20240.01800.01800.01700.01700.0170462,717
01 Mar 20240.01800.01900.01700.01900.0190497,042
29 Feb 20240.01800.01800.01600.01700.01704,500,333
28 Feb 20240.02000.02000.01800.01800.01802,694,067
27 Feb 20240.01900.01900.01900.01900.0190177,488
26 Feb 20240.02000.02000.01900.01900.019015,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...