Australia markets close in 3 hours 8 minutes

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
As of 10:09AM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 20240.01900.02000.01900.02000.0200675,546
22 Feb 20240.02000.02100.02000.02100.02102,219,381
21 Feb 20240.02100.02100.02100.02100.021020,000
20 Feb 20240.02200.02200.02000.02100.0210917,567
19 Feb 20240.02100.02200.02100.02200.022062,441
16 Feb 20240.02100.02100.02000.02100.0210372,701
15 Feb 20240.02300.02300.02100.02100.0210220,400
14 Feb 20240.02100.02100.02100.02100.0210155,958
13 Feb 20240.02400.02400.02100.02100.02101,861,322
12 Feb 20240.02400.02500.02300.02400.02401,380,815
09 Feb 20240.02200.02500.02200.02400.02403,587,697
08 Feb 20240.02200.02300.02100.02300.0230183,484
07 Feb 20240.02100.02200.02100.02100.0210249,693
06 Feb 20240.02100.02100.02000.02000.02002,079,244
05 Feb 20240.02500.02500.02100.02100.02101,331,346
02 Feb 20240.02400.02500.02400.02500.02502,211,244
01 Feb 20240.02500.02600.02400.02500.0250277,433
31 Jan 20240.02500.02600.02450.02600.02601,324,358
30 Jan 20240.02500.02500.02500.02500.0250784,000
29 Jan 20240.02700.02700.02550.02700.02701,347,999
25 Jan 20240.02700.02700.02700.02700.0270480,620
24 Jan 20240.02700.02700.02700.02700.02701,453,410
23 Jan 20240.02700.02700.02550.02600.02601,708,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...