Australia markets close in 3 hours 6 minutes

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
As of 11:39AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.00400.00400.00400.00400.0040295,468
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
04 May 20220.00500.00550.00500.00500.005032,493,679
03 May 20220.00600.00600.00600.00600.0060-
02 May 20220.00600.00600.00550.00600.00608,861,319
29 Apr 20220.00500.00600.00500.00600.00601,109,613
28 Apr 20220.00600.00600.00550.00550.00553,249,834
27 Apr 20220.00550.00550.00550.00550.0055685,834
26 Apr 20220.00600.00600.00600.00600.006026,330,558
22 Apr 20220.00600.00650.00600.00600.006063,162,320
21 Apr 20220.00700.00750.00700.00700.007016,918,510
20 Apr 20220.00700.00700.00700.00700.00704,601,434
19 Apr 20220.00800.00800.00700.00700.007022,931,440
14 Apr 20220.00800.00800.00700.00700.007011,122,786
13 Apr 20220.00700.00700.00700.00700.0070-
12 Apr 20220.00700.00700.00700.00700.0070-
11 Apr 20220.00800.00900.00700.00700.007045,087,239
08 Apr 20220.00700.00800.00650.00800.008031,698,268
07 Apr 20220.00600.00600.00600.00600.006024,281,978
06 Apr 20220.00600.00600.00550.00550.00553,821,515
05 Apr 20220.00600.00600.00600.00600.00608,188,499
04 Apr 20220.00600.00600.00500.00600.00603,329,901
01 Apr 20220.00600.00600.00550.00600.0060535,471
31 Mar 20220.00600.00600.00550.00600.00602,838,339
30 Mar 20220.00600.00600.00500.00500.00507,503,358
29 Mar 20220.00600.00600.00500.00500.00501,379,166
28 Mar 20220.00600.00600.00500.00600.00603,268,763
25 Mar 20220.00600.00600.00550.00550.00552,006,500
24 Mar 20220.00600.00600.00550.00600.00603,127,777
23 Mar 20220.00500.00500.00500.00500.005040,000
22 Mar 20220.00500.00550.00500.00500.0050331,817
21 Mar 20220.00600.00600.00500.00500.00502,037,253
18 Mar 20220.00600.00600.00500.00600.00602,191,989
17 Mar 20220.00500.00550.00500.00500.00502,170,229
16 Mar 20220.00550.00600.00550.00550.0055649,106
15 Mar 20220.00500.00550.00500.00550.0055836,425
14 Mar 20220.00550.00600.00550.00550.00552,048,751
11 Mar 20220.00700.00700.00500.00500.005015,934,317
10 Mar 20220.00500.00700.00500.00600.006058,858,814
09 Mar 20220.00500.00500.00500.00500.00506,000,029
08 Mar 20220.00500.00500.00400.00400.00408,215,000
07 Mar 20220.00400.00450.00400.00450.0045436,477
04 Mar 20220.00500.00500.00450.00450.0045445,500
03 Mar 20220.00400.00400.00400.00400.00401,000,000
02 Mar 20220.00400.00400.00400.00400.0040500,000
01 Mar 20220.00400.00450.00400.00450.0045223,131
28 Feb 20220.00450.00450.00450.00450.0045-
25 Feb 20220.00500.00500.00450.00450.00456,249,000
24 Feb 20220.00500.00500.00450.00450.00452,565,056
23 Feb 20220.00450.00450.00450.00450.0045130,000
22 Feb 20220.00450.00450.00450.00450.0045100,000
21 Feb 20220.00500.00500.00450.00450.00451,845,500
18 Feb 20220.00500.00500.00450.00500.0050534,755
17 Feb 20220.00500.00500.00500.00500.0050650,000
16 Feb 20220.00450.00500.00450.00500.00501,050,000
15 Feb 20220.00500.00500.00450.00500.00502,864,256
14 Feb 20220.00500.00550.00450.00550.00554,459,803
11 Feb 20220.00400.00500.00400.00500.0050759,370
10 Feb 20220.00450.00450.00450.00450.004550,000
09 Feb 20220.00500.00500.00500.00500.00504,850,000
08 Feb 20220.00500.00500.00500.00500.00507,731,001
07 Feb 20220.00500.00600.00500.00500.005016,556,989
04 Feb 20220.00500.00500.00500.00500.0050700,000
03 Feb 20220.00500.00500.00500.00500.00501,146,017
02 Feb 20220.00500.00500.00500.00500.005012,408,023
01 Feb 20220.00500.00500.00500.00500.0050318,900
31 Jan 20220.00450.00500.00450.00500.0050686,500
28 Jan 20220.00400.00500.00400.00500.00502,458,973
27 Jan 20220.00500.00500.00500.00500.00504,202,173
25 Jan 20220.00500.00500.00450.00500.00509,588,995
24 Jan 20220.00500.00500.00450.00500.005017,020,494
21 Jan 20220.00550.00600.00500.00600.00601,624,998
20 Jan 20220.00500.00600.00400.00500.005061,410,049
19 Jan 20220.00400.00450.00400.00400.00401,740,940
18 Jan 20220.00450.00450.00400.00400.00402,840,000
17 Jan 20220.00400.00450.00400.00450.00451,260,415
14 Jan 20220.00450.00450.00450.00450.0045222,222
13 Jan 20220.00450.00450.00450.00450.00452,996,009
12 Jan 20220.00500.00500.00400.00400.0040150,222
11 Jan 20220.00450.00450.00450.00450.0045100,000
10 Jan 20220.00500.00500.00400.00400.0040853,846
07 Jan 20220.00500.00500.00500.00500.0050173,399
06 Jan 20220.00500.00500.00500.00500.0050318,509
05 Jan 20220.00400.00400.00400.00400.0040300,000
04 Jan 20220.00500.00500.00400.00400.0040327,000
31 Dec 20210.00450.00450.00450.00450.0045979,144
30 Dec 20210.00400.00450.00400.00450.00451,342,010
29 Dec 20210.00450.00450.00400.00400.0040870,000
24 Dec 20210.00500.00500.00500.00500.0050200,000
23 Dec 20210.00500.00500.00500.00500.0050-
22 Dec 20210.00500.00500.00500.00500.0050100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...