Australia markets closed

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 10:08AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.00500.00500.00500.00500.00501,000,000
30 Nov 20210.00500.00500.00500.00500.00504,567,847
29 Nov 20210.00500.00500.00400.00500.005041,552,520
26 Nov 20210.00550.00550.00500.00550.0055835,000
25 Nov 20210.00550.00550.00550.00550.005530,000
24 Nov 20210.00600.00600.00500.00500.00501,122,342
23 Nov 20210.00550.00550.00550.00550.00551,543,506
22 Nov 20210.00500.00550.00500.00550.0055458,656
19 Nov 20210.00550.00550.00550.00550.00552,486,614
18 Nov 20210.00550.00550.00550.00550.0055400,000
17 Nov 20210.00600.00600.00550.00550.0055599,946
16 Nov 20210.00600.00600.00500.00500.0050700,000
15 Nov 20210.00500.00500.00500.00500.005010,278
12 Nov 20210.00600.00600.00500.00500.00501,329,100
11 Nov 20210.00600.00600.00500.00500.00504,400,030
10 Nov 20210.00600.00600.00500.00500.005021,759,487
09 Nov 20210.00700.00700.00600.00600.00601,748,376
08 Nov 20210.00600.00700.00600.00600.00607,424,807
05 Nov 20210.00550.00600.00550.00600.006035,825,641
04 Nov 20210.00550.00550.00550.00550.00552,782,500
03 Nov 20210.00500.00600.00500.00500.00502,991,575
02 Nov 20210.00500.00500.00500.00500.00505,901,891
01 Nov 20210.00500.00500.00500.00500.00502,689,888
29 Oct 20210.00500.00500.00500.00500.00502,000,500
28 Oct 20210.00500.00550.00500.00500.00503,907,000
27 Oct 20210.00500.00500.00500.00500.00503,653,800
26 Oct 20210.00500.00550.00500.00550.00553,058,011
25 Oct 20210.00500.00500.00500.00500.00501,200,000
22 Oct 20210.00500.00500.00500.00500.00501,450,830
21 Oct 20210.00500.00500.00500.00500.00503,774,912
20 Oct 20210.00500.00500.00400.00400.00407,575,346
19 Oct 20210.00500.00500.00500.00500.00501,184,000
18 Oct 20210.00500.00500.00500.00500.0050403,410
15 Oct 20210.00500.00550.00500.00550.00553,494,091
14 Oct 20210.00500.00500.00500.00500.00506,566,821
13 Oct 20210.00500.00500.00500.00500.0050734,166
12 Oct 20210.00450.00500.00450.00500.00502,083,377
11 Oct 20210.00400.00500.00400.00500.00503,809,091
08 Oct 20210.00500.00500.00450.00500.00501,956,009
07 Oct 20210.00500.00500.00450.00500.00504,749,551
06 Oct 20210.00500.00500.00500.00500.00501,453,000
05 Oct 20210.00500.00500.00450.00500.0050754,951
04 Oct 20210.00500.00500.00500.00500.00502,205,000
01 Oct 20210.00600.00600.00500.00500.0050994,337
30 Sept 20210.00500.00600.00450.00600.006010,431,443
29 Sept 20210.00500.00500.00450.00500.00504,392,369
28 Sept 20210.00500.00500.00400.00400.004015,461,210
27 Sept 20210.00500.00500.00500.00500.00506,401,501
24 Sept 20210.00500.00500.00450.00500.00505,335,241
23 Sept 20210.00500.00500.00450.00450.00452,667,246
22 Sept 20210.00500.00500.00500.00500.00503,863,216
21 Sept 20210.00500.00500.00500.00500.005018,701,664
20 Sept 20210.00500.00550.00500.00500.00501,376,657
17 Sept 20210.00600.00600.00500.00500.00509,634,000
16 Sept 20210.00500.00600.00450.00600.006069,980,805
15 Sept 20210.00500.00500.00500.00500.0050138,194
14 Sept 20210.00400.00450.00400.00450.00452,475,892
13 Sept 20210.00500.00500.00450.00450.004510,080,204
10 Sept 20210.00450.00450.00450.00450.00452,100,010
09 Sept 20210.00450.00450.00450.00450.00455,099,004
08 Sept 20210.00400.00450.00400.00400.00403,218,408
07 Sept 20210.00400.00450.00400.00400.00401,740,000
06 Sept 20210.00400.00400.00400.00400.0040441,053
03 Sept 20210.00400.00400.00400.00400.00402,213,947
02 Sept 20210.00400.00400.00400.00400.00401,200,000
01 Sept 20210.00400.00400.00400.00400.00401,300,000
31 Aug 20210.00400.00450.00400.00400.00401,627,142
30 Aug 20210.00400.00400.00400.00400.0040250,000
27 Aug 20210.00400.00400.00400.00400.00406,264,645
26 Aug 20210.00400.00400.00400.00400.00404,120,000
25 Aug 20210.00400.00450.00400.00400.00402,250,000
24 Aug 20210.00400.00400.00400.00400.00402,760,000
23 Aug 20210.00400.00400.00400.00400.00401,367,992
20 Aug 20210.00400.00400.00400.00400.00403,029,928
19 Aug 20210.00400.00450.00400.00400.00402,564,822
18 Aug 20210.00450.00450.00450.00450.0045100,000
17 Aug 20210.00400.00450.00400.00450.00451,700,000
16 Aug 20210.00500.00500.00400.00450.00451,498,530
13 Aug 20210.00400.00450.00400.00450.0045200,797
12 Aug 20210.00400.00450.00400.00450.00451,410,001
11 Aug 20210.00450.00450.00400.00400.00403,000,000
10 Aug 20210.00400.00400.00400.00400.0040168,473
09 Aug 20210.00400.00400.00400.00400.00401,130,669
06 Aug 20210.00400.00450.00400.00400.00401,200,000
05 Aug 20210.00400.00400.00400.00400.0040200,000
04 Aug 20210.00400.00450.00400.00400.0040994,020
03 Aug 20210.00450.00450.00450.00450.00453,750,000
02 Aug 20210.00400.00400.00400.00400.0040300,000
30 July 20210.00450.00450.00450.00450.0045400,000
29 July 20210.00400.00450.00400.00400.00407,715,000
28 July 20210.00450.00450.00450.00450.00452,500,000
27 July 20210.00400.00400.00400.00400.00401,300,000
26 July 20210.00450.00450.00400.00400.0040875,000
23 July 20210.00450.00450.00400.00450.00454,627,953
22 July 20210.00500.00500.00400.00400.004017,602,935
21 July 20210.00400.00500.00400.00500.005010,012,711
20 July 20210.00450.00450.00400.00400.00401,200,000
19 July 20210.00400.00450.00400.00450.00456,629,445
16 July 20210.00400.00400.00400.00400.0040-
15 July 20210.00400.00500.00400.00400.0040503,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...