Australia markets closed

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050-0.0010 (-16.67%)
At close: 03:59PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.00600.00600.00500.00550.00554,193,394
21 Sept 20220.00600.00600.00550.00600.006014,299,582
20 Sept 20220.00600.00600.00600.00600.00602,432,325
19 Sept 20220.00500.00600.00500.00600.0060766,319
16 Sept 20220.00600.00600.00600.00600.006011,908,238
15 Sept 20220.00600.00600.00550.00550.00557,686,681
14 Sept 20220.00600.00600.00600.00600.006014,217,858
13 Sept 20220.00650.00650.00600.00600.00602,590,000
12 Sept 20220.00600.00650.00600.00600.00601,564,292
09 Sept 20220.00650.00700.00600.00700.007015,141,524
08 Sept 20220.00600.00700.00600.00700.00706,630,363
07 Sept 20220.00600.00600.00500.00500.00503,972,457
06 Sept 20220.00600.00600.00550.00600.00603,124,597
05 Sept 20220.00600.00600.00550.00600.006011,947,038
02 Sept 20220.00700.00700.00600.00600.006010,780,325
01 Sept 20220.00600.00600.00600.00600.006027,701,276
31 Aug 20220.00600.00600.00550.00600.00607,929,457
30 Aug 20220.00600.00700.00500.00500.005086,549,715
29 Aug 20220.00600.00700.00600.00700.007015,323,832
26 Aug 20220.00700.00700.00600.00700.00709,456,298
25 Aug 20220.00700.00750.00700.00700.007065,199,179
24 Aug 20220.00600.00700.00600.00700.007068,066,543
23 Aug 20220.00600.00650.00600.00600.006031,068,074
22 Aug 20220.00600.00600.00600.00600.00601,050,000
19 Aug 20220.00600.00600.00600.00600.00602,307,943
18 Aug 20220.00600.00600.00550.00600.00605,817,251
17 Aug 20220.00500.00650.00500.00600.006023,069,719
16 Aug 20220.00600.00650.00550.00600.006087,879,210
15 Aug 20220.00600.00600.00500.00500.00505,587,771
12 Aug 20220.00500.00550.00500.00500.00502,976,977
11 Aug 20220.00500.00550.00500.00500.005023,101,723
10 Aug 20220.00500.00550.00500.00500.005093,490,790
09 Aug 20220.00500.00500.00450.00450.0045180,000
08 Aug 20220.00450.00500.00450.00500.0050650,000
05 Aug 20220.00500.00500.00500.00500.0050-
04 Aug 20220.00400.00500.00400.00500.00501,802,100
03 Aug 20220.00400.00500.00400.00500.00501,322,251
02 Aug 20220.00450.00450.00450.00450.0045786,336
01 Aug 20220.00500.00500.00500.00500.00501,350,077
29 July 20220.00500.00500.00400.00400.00405,133,153
28 July 20220.00500.00500.00400.00400.0040603,981
27 July 20220.00400.00450.00400.00450.00451,265,515
26 July 20220.00400.00450.00400.00400.00404,600,351
25 July 20220.00500.00500.00400.00400.0040644,016
22 July 20220.00600.00600.00500.00500.005026,345,771
21 July 20220.00500.00550.00500.00500.005046,574,822
20 July 20220.00400.00500.00400.00400.00402,102,010
19 July 20220.00450.00500.00400.00500.00506,350,739
18 July 20220.00500.00500.00500.00500.0050-
15 July 20220.00450.00500.00450.00500.005010,400,000
14 July 20220.00500.00500.00450.00500.005013,041,906
13 July 20220.00400.00500.00400.00500.0050328,552
12 July 20220.00400.00500.00400.00500.0050333,500
11 July 20220.00400.00400.00400.00400.0040-
08 July 20220.00450.00500.00400.00400.00404,311,202
07 July 20220.00400.00400.00400.00400.0040200,000
06 July 20220.00400.00400.00400.00400.0040-
05 July 20220.00500.00500.00400.00400.0040601,148
04 July 20220.00500.00500.00500.00500.0050269,999
01 July 20220.00400.00400.00400.00400.0040560,000
30 June 20220.00400.00450.00400.00400.00401,486,431
29 June 20220.00500.00500.00400.00400.00404,605,237
28 June 20220.00500.00500.00400.00400.0040245,000
27 June 20220.00500.00500.00450.00450.004514,175,001
24 June 20220.00500.00500.00400.00500.0050917,332
23 June 20220.00450.00450.00450.00450.00454,547,625
22 June 20220.00400.00500.00400.00500.0050438,961
21 June 20220.00500.00500.00400.00400.0040750,200
20 June 20220.00500.00500.00450.00500.00502,036,138
17 June 20220.00500.00500.00500.00500.00508,610,945
16 June 20220.00500.00500.00500.00500.0050852,000
15 June 20220.00500.00500.00450.00500.005016,789,873
14 June 20220.00400.00450.00400.00400.00406,874,565
10 June 20220.00500.00500.00500.00500.0050630,800
09 June 20220.00500.00500.00450.00450.0045804,000
08 June 20220.00500.00500.00500.00500.00504,185,318
07 June 20220.00500.00500.00500.00500.00506,448,889
06 June 20220.00500.00500.00450.00500.00508,562,238
03 June 20220.00500.00500.00500.00500.005030,174,011
02 June 20220.00500.00500.00500.00500.0050511,336
01 June 20220.00600.00600.00500.00500.005021,034,667
31 May 20220.00500.00600.00450.00600.006075,104,008
30 May 20220.00500.00500.00450.00500.00502,264,010
27 May 20220.00500.00500.00500.00500.0050202,000
26 May 20220.00400.00500.00400.00500.005011,318
25 May 20220.00500.00500.00500.00500.0050150,000
24 May 20220.00450.00500.00400.00500.00501,235,500
23 May 20220.00500.00500.00500.00500.0050915,894
20 May 20220.00500.00500.00450.00500.00503,892,915
19 May 20220.00450.00500.00450.00500.00503,413,468
18 May 20220.00500.00500.00400.00400.00401,809,242
17 May 20220.00450.00500.00450.00500.00503,489,039
16 May 20220.00500.00500.00500.00500.005049,999
13 May 20220.00450.00500.00450.00500.00501,285,600
12 May 20220.00500.00500.00450.00500.00501,544,093
11 May 20220.00500.00500.00450.00500.0050239,237
10 May 20220.00400.00500.00400.00500.00509,948,707
09 May 20220.00500.00500.00450.00500.00503,186,312
06 May 20220.00500.00500.00500.00500.005052,972,806
05 May 20220.00600.00600.00550.00550.005531,867,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...