Australia markets closed

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
At close: 02:05PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.01900.01900.01900.01900.0190573,228
18 Mar 20240.01900.01900.01900.01900.0190573,228
17 Mar 20240.01900.01900.01900.01900.0190213,189
14 Mar 20240.01800.01900.01800.01900.0190445,959
13 Mar 20240.01800.01900.01800.01900.0190711,344
12 Mar 20240.01700.01800.01700.01800.0180734,977
11 Mar 20240.01700.01800.01700.01800.0180360,204
10 Mar 20240.01700.01800.01700.01800.0180344,500
07 Mar 20240.01700.01800.01700.01800.0180221,918
06 Mar 20240.01700.01700.01600.01650.0165163,334
05 Mar 20240.01700.01700.01700.01700.0170109,550
04 Mar 20240.01700.01700.01700.01700.0170604,438
03 Mar 20240.01800.01800.01700.01700.0170462,717
29 Feb 20240.01800.01900.01700.01900.0190497,042
28 Feb 20240.01800.01800.01600.01700.01704,500,333
27 Feb 20240.02000.02000.01800.01800.01802,694,067
26 Feb 20240.01900.01900.01900.01900.0190177,488
25 Feb 20240.02000.02000.01900.01900.019015,769
22 Feb 20240.01900.02000.01900.02000.0200675,546
21 Feb 20240.02000.02100.02000.02100.02102,219,381
20 Feb 20240.02100.02100.02100.02100.021020,000
19 Feb 20240.02200.02200.02000.02100.0210917,567
18 Feb 20240.02100.02200.02100.02200.022062,441
15 Feb 20240.02100.02100.02000.02100.0210372,701
14 Feb 20240.02300.02300.02100.02100.0210220,400
13 Feb 20240.02100.02100.02100.02100.0210155,958
12 Feb 20240.02400.02400.02100.02100.02101,861,322
11 Feb 20240.02400.02500.02300.02400.02401,380,815
08 Feb 20240.02200.02500.02200.02400.02403,587,697
07 Feb 20240.02200.02300.02100.02300.0230183,484
06 Feb 20240.02100.02200.02100.02100.0210249,693
05 Feb 20240.02100.02100.02000.02000.02002,079,244
04 Feb 20240.02500.02500.02100.02100.02101,331,346
01 Feb 20240.02400.02500.02400.02500.02502,211,244
31 Jan 20240.02500.02600.02400.02500.0250277,433
30 Jan 20240.02500.02600.02450.02600.02601,324,358
29 Jan 20240.02500.02500.02500.02500.0250784,000
28 Jan 20240.02700.02700.02550.02700.02701,347,999
24 Jan 20240.02700.02700.02700.02700.0270480,620
23 Jan 20240.02700.02700.02700.02700.02701,453,410
22 Jan 20240.02700.02700.02550.02600.02601,708,751
21 Jan 20240.03000.03000.02600.02600.02603,168,734
18 Jan 20240.03300.03300.03000.03000.03003,553,329
17 Jan 20240.03600.03800.03000.03000.030022,211,436
16 Jan 20240.02800.03000.02800.02900.0290450,000
15 Jan 20240.02800.02800.02800.02800.0280109,630
14 Jan 20240.03000.03100.03000.03100.0310356,370
11 Jan 20240.02900.02900.02900.02900.0290335,724
10 Jan 20240.02900.03100.02800.03100.0310828,241
09 Jan 20240.02900.03000.02900.03000.0300326,120
08 Jan 20240.03000.03000.02900.02900.0290431,427
07 Jan 20240.03000.03000.03000.03000.030040,766
04 Jan 20240.03000.03000.02900.02900.0290550,000
03 Jan 20240.03100.03200.03100.03100.0310392,024
02 Jan 20240.03200.03200.03100.03100.0310459,450
01 Jan 20240.03400.03400.03100.03100.03101,576,971
28 Dec 20230.03200.03400.02900.03400.03401,176,021
27 Dec 20230.02800.03200.02800.03200.03202,234,263
26 Dec 20230.03000.03000.02700.02700.0270712,018
21 Dec 20230.02800.02900.02800.02900.0290127,646
20 Dec 20230.02700.02800.02700.02800.0280780,405
19 Dec 20230.02800.02800.02600.02600.02603,138,159
18 Dec 20230.03100.03100.02900.02900.02901,072,054
17 Dec 20230.02900.03300.02900.03100.03101,782,996
14 Dec 20230.02600.02900.02600.02900.02901,195,043
13 Dec 20230.02700.02700.02500.02500.0250741,500
12 Dec 20230.02600.02800.02400.02600.02604,071,530
11 Dec 20230.02700.02800.02600.02800.0280506,783
10 Dec 20230.02800.02900.02600.02700.02701,711,762
07 Dec 20230.02700.02800.02600.02800.0280686,020
06 Dec 20230.03000.03000.02700.02700.02702,096,959
05 Dec 20230.03000.03000.02900.02900.02901,131,122
04 Dec 20230.03300.03400.02800.02900.02908,576,036
03 Dec 20230.03600.03600.03400.03500.03501,639,061
30 Nov 20230.03700.03700.03400.03600.03602,366,953
29 Nov 20230.03800.03900.03700.03800.03803,229,569
28 Nov 20230.04000.04000.03600.03600.03603,070,535
27 Nov 20230.03800.04000.03700.03800.03804,702,727
26 Nov 20230.04100.04100.03800.03800.03804,173,871
23 Nov 20230.04300.04300.04100.04200.04202,740,776
22 Nov 20230.04600.04700.04100.04300.04304,779,033
21 Nov 20230.04600.04900.04500.04600.04605,719,240
20 Nov 20230.04600.04600.04400.04400.04401,148,057
19 Nov 20230.04600.04600.04300.04500.04503,225,994
16 Nov 20230.04500.04900.04300.04600.046010,428,847
15 Nov 20230.04200.04600.04200.04400.04405,807,242
14 Nov 20230.04800.05100.04000.04100.041018,421,647
13 Nov 20230.03700.04800.03700.04700.047033,168,631
12 Nov 20230.03900.04000.03600.03600.03603,442,676
09 Nov 20230.03700.04200.03600.03900.039010,385,651
08 Nov 20230.03600.04000.03500.03900.039015,171,016
07 Nov 20230.03800.03800.03800.03800.0380494,185
06 Nov 20230.03800.03900.03700.03700.03701,355,894
05 Nov 20230.03900.04000.03700.03800.03801,755,605
02 Nov 20230.03900.04000.03800.03900.03901,699,904
01 Nov 20230.03650.03900.03650.03900.03901,201,408
31 Oct 20230.04000.04000.03600.03600.03601,714,675
30 Oct 20230.04000.04100.03800.04100.04102,003,488
29 Oct 20230.04600.04600.03900.04000.04009,095,032
26 Oct 20230.04800.04800.04800.04800.0480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...