News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

As of 11:39AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	295,468
18 May 2022	0.0050	0.0050	0.0040	0.0040	0.0040	1,809,242
17 May 2022	0.0045	0.0050	0.0045	0.0050	0.0050	3,489,039
16 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	49,999
13 May 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,285,600
12 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	1,544,093
11 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	239,237
10 May 2022	0.0040	0.0050	0.0040	0.0050	0.0050	9,948,707
09 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	3,186,312
06 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	52,972,806
05 May 2022	0.0060	0.0060	0.0055	0.0055	0.0055	31,867,823
04 May 2022	0.0050	0.0055	0.0050	0.0050	0.0050	32,493,679
03 May 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 May 2022	0.0060	0.0060	0.0055	0.0060	0.0060	8,861,319
29 Apr 2022	0.0050	0.0060	0.0050	0.0060	0.0060	1,109,613
28 Apr 2022	0.0060	0.0060	0.0055	0.0055	0.0055	3,249,834
27 Apr 2022	0.0055	0.0055	0.0055	0.0055	0.0055	685,834
26 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	26,330,558
22 Apr 2022	0.0060	0.0065	0.0060	0.0060	0.0060	63,162,320
21 Apr 2022	0.0070	0.0075	0.0070	0.0070	0.0070	16,918,510
20 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,601,434
19 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	22,931,440
14 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	11,122,786
13 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2022	0.0080	0.0090	0.0070	0.0070	0.0070	45,087,239
08 Apr 2022	0.0070	0.0080	0.0065	0.0080	0.0080	31,698,268
07 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	24,281,978
06 Apr 2022	0.0060	0.0060	0.0055	0.0055	0.0055	3,821,515
05 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	8,188,499
04 Apr 2022	0.0060	0.0060	0.0050	0.0060	0.0060	3,329,901
01 Apr 2022	0.0060	0.0060	0.0055	0.0060	0.0060	535,471
31 Mar 2022	0.0060	0.0060	0.0055	0.0060	0.0060	2,838,339
30 Mar 2022	0.0060	0.0060	0.0050	0.0050	0.0050	7,503,358
29 Mar 2022	0.0060	0.0060	0.0050	0.0050	0.0050	1,379,166
28 Mar 2022	0.0060	0.0060	0.0050	0.0060	0.0060	3,268,763
25 Mar 2022	0.0060	0.0060	0.0055	0.0055	0.0055	2,006,500
24 Mar 2022	0.0060	0.0060	0.0055	0.0060	0.0060	3,127,777
23 Mar 2022	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
22 Mar 2022	0.0050	0.0055	0.0050	0.0050	0.0050	331,817
21 Mar 2022	0.0060	0.0060	0.0050	0.0050	0.0050	2,037,253
18 Mar 2022	0.0060	0.0060	0.0050	0.0060	0.0060	2,191,989
17 Mar 2022	0.0050	0.0055	0.0050	0.0050	0.0050	2,170,229
16 Mar 2022	0.0055	0.0060	0.0055	0.0055	0.0055	649,106
15 Mar 2022	0.0050	0.0055	0.0050	0.0055	0.0055	836,425
14 Mar 2022	0.0055	0.0060	0.0055	0.0055	0.0055	2,048,751
11 Mar 2022	0.0070	0.0070	0.0050	0.0050	0.0050	15,934,317
10 Mar 2022	0.0050	0.0070	0.0050	0.0060	0.0060	58,858,814
09 Mar 2022	0.0050	0.0050	0.0050	0.0050	0.0050	6,000,029
08 Mar 2022	0.0050	0.0050	0.0040	0.0040	0.0040	8,215,000
07 Mar 2022	0.0040	0.0045	0.0040	0.0045	0.0045	436,477
04 Mar 2022	0.0050	0.0050	0.0045	0.0045	0.0045	445,500
03 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
02 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
01 Mar 2022	0.0040	0.0045	0.0040	0.0045	0.0045	223,131
28 Feb 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
25 Feb 2022	0.0050	0.0050	0.0045	0.0045	0.0045	6,249,000
24 Feb 2022	0.0050	0.0050	0.0045	0.0045	0.0045	2,565,056
23 Feb 2022	0.0045	0.0045	0.0045	0.0045	0.0045	130,000
22 Feb 2022	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
21 Feb 2022	0.0050	0.0050	0.0045	0.0045	0.0045	1,845,500
18 Feb 2022	0.0050	0.0050	0.0045	0.0050	0.0050	534,755
17 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	650,000
16 Feb 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,050,000
15 Feb 2022	0.0050	0.0050	0.0045	0.0050	0.0050	2,864,256
14 Feb 2022	0.0050	0.0055	0.0045	0.0055	0.0055	4,459,803
11 Feb 2022	0.0040	0.0050	0.0040	0.0050	0.0050	759,370
10 Feb 2022	0.0045	0.0045	0.0045	0.0045	0.0045	50,000
09 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,850,000
08 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	7,731,001
07 Feb 2022	0.0050	0.0060	0.0050	0.0050	0.0050	16,556,989
04 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	700,000
03 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,146,017
02 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,408,023
01 Feb 2022	0.0050	0.0050	0.0050	0.0050	0.0050	318,900
31 Jan 2022	0.0045	0.0050	0.0045	0.0050	0.0050	686,500
28 Jan 2022	0.0040	0.0050	0.0040	0.0050	0.0050	2,458,973
27 Jan 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,202,173
25 Jan 2022	0.0050	0.0050	0.0045	0.0050	0.0050	9,588,995
24 Jan 2022	0.0050	0.0050	0.0045	0.0050	0.0050	17,020,494
21 Jan 2022	0.0055	0.0060	0.0050	0.0060	0.0060	1,624,998
20 Jan 2022	0.0050	0.0060	0.0040	0.0050	0.0050	61,410,049
19 Jan 2022	0.0040	0.0045	0.0040	0.0040	0.0040	1,740,940
18 Jan 2022	0.0045	0.0045	0.0040	0.0040	0.0040	2,840,000
17 Jan 2022	0.0040	0.0045	0.0040	0.0045	0.0045	1,260,415
14 Jan 2022	0.0045	0.0045	0.0045	0.0045	0.0045	222,222
13 Jan 2022	0.0045	0.0045	0.0045	0.0045	0.0045	2,996,009
12 Jan 2022	0.0050	0.0050	0.0040	0.0040	0.0040	150,222
11 Jan 2022	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
10 Jan 2022	0.0050	0.0050	0.0040	0.0040	0.0040	853,846
07 Jan 2022	0.0050	0.0050	0.0050	0.0050	0.0050	173,399
06 Jan 2022	0.0050	0.0050	0.0050	0.0050	0.0050	318,509
05 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
04 Jan 2022	0.0050	0.0050	0.0040	0.0040	0.0040	327,000
31 Dec 2021	0.0045	0.0045	0.0045	0.0045	0.0045	979,144
30 Dec 2021	0.0040	0.0045	0.0040	0.0045	0.0045	1,342,010
29 Dec 2021	0.0045	0.0045	0.0040	0.0040	0.0040	870,000
24 Dec 2021	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
23 Dec 2021	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Dec 2021	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,322.00-104.60(-1.41%)

ASX 2007,082.60-100.10(-1.39%)

AUD/USD0.7015+0.0056(+0.80%)

OIL110.46+0.87(+0.79%)

GOLD1,814.00-1.90(-0.10%)

BTC-AUD41,594.27-1,712.60(-3.95%)

News that makes you smarter and richer... For free.

Sabre Resources Limited (SBR.AX)

ALL ORDS
7,322.00
-104.60(-1.41%)

ASX 200
7,082.60
-100.10(-1.39%)

AUD/USD
0.7015
+0.0056(+0.80%)

OIL
110.46
+0.87(+0.79%)

GOLD
1,814.00
-1.90(-0.10%)

BTC-AUD
41,594.27
-1,712.60(-3.95%)