Australia markets closed

Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 11:14AM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01700.01700.01700.01700.01701,000
24 Apr 20240.01600.01700.01600.01700.0170211,284
23 Apr 20240.01700.01700.01700.01700.0170105,774
22 Apr 20240.01800.01800.01700.01700.0170237,110
19 Apr 20240.01800.01800.01700.01700.0170670,925
18 Apr 20240.01800.01800.01700.01700.0170650,000
17 Apr 20240.01900.01900.01800.01800.0180252,800
16 Apr 20240.01800.01800.01800.01800.01804,606
15 Apr 20240.01900.02000.01700.02000.02001,332,477
12 Apr 20240.01900.01900.01900.01900.019015,000
11 Apr 20240.01900.01900.01900.01900.0190-
10 Apr 20240.02000.02000.01900.01900.019032,159
09 Apr 20240.02200.02300.02000.02000.02002,064,696
08 Apr 20240.01900.01900.01900.01900.0190250,058
05 Apr 20240.01800.01900.01800.01900.0190345,422
04 Apr 20240.01800.01900.01800.01900.019064,383
03 Apr 20240.01800.01900.01800.01800.0180107,200
02 Apr 20240.01800.01900.01800.01900.0190155,000
28 Mar 20240.01800.01900.01800.01900.0190197,634
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01800.01800.01800.01800.018020,000
25 Mar 20240.01800.01900.01800.01900.019086,200
22 Mar 20240.01900.01900.01900.01900.0190-
21 Mar 20240.01700.01900.01700.01900.0190480,576
20 Mar 20240.01700.01700.01700.01700.0170737,783
19 Mar 20240.01900.01900.01900.01900.0190573,228
18 Mar 20240.01900.01900.01900.01900.0190213,189
15 Mar 20240.01800.01900.01800.01900.0190445,959
14 Mar 20240.01800.01900.01800.01900.0190711,344
13 Mar 20240.01700.01800.01700.01800.0180734,977
12 Mar 20240.01700.01800.01700.01800.0180360,204
11 Mar 20240.01700.01800.01700.01800.0180344,500
08 Mar 20240.01700.01800.01700.01800.0180221,918
07 Mar 20240.01700.01700.01600.01650.0165163,334
06 Mar 20240.01700.01700.01700.01700.0170109,550
05 Mar 20240.01700.01700.01700.01700.0170604,438
04 Mar 20240.01800.01800.01700.01700.0170462,717
01 Mar 20240.01800.01900.01700.01900.0190497,042
29 Feb 20240.01800.01800.01600.01700.01704,500,333
28 Feb 20240.02000.02000.01800.01800.01802,694,067
27 Feb 20240.01900.01900.01900.01900.0190177,488
26 Feb 20240.02000.02000.01900.01900.019015,769
23 Feb 20240.01900.02000.01900.02000.0200675,546
22 Feb 20240.02000.02100.02000.02100.02102,219,381
21 Feb 20240.02100.02100.02100.02100.021020,000
20 Feb 20240.02200.02200.02000.02100.0210917,567
19 Feb 20240.02100.02200.02100.02200.022062,441
16 Feb 20240.02100.02100.02000.02100.0210372,701
15 Feb 20240.02300.02300.02100.02100.0210220,400
14 Feb 20240.02100.02100.02100.02100.0210155,958
13 Feb 20240.02400.02400.02100.02100.02101,861,322
12 Feb 20240.02400.02500.02300.02400.02401,380,815
09 Feb 20240.02200.02500.02200.02400.02403,587,697
08 Feb 20240.02200.02300.02100.02300.0230183,484
07 Feb 20240.02100.02200.02100.02100.0210249,693
06 Feb 20240.02100.02100.02000.02000.02002,079,244
05 Feb 20240.02500.02500.02100.02100.02101,331,346
02 Feb 20240.02400.02500.02400.02500.02502,211,244
01 Feb 20240.02500.02600.02400.02500.0250277,433
31 Jan 20240.02500.02600.02450.02600.02601,324,358
30 Jan 20240.02500.02500.02500.02500.0250784,000
29 Jan 20240.02700.02700.02550.02700.02701,347,999
25 Jan 20240.02700.02700.02700.02700.0270480,620
24 Jan 20240.02700.02700.02700.02700.02701,453,410
23 Jan 20240.02700.02700.02550.02600.02601,708,751
22 Jan 20240.03000.03000.02600.02600.02603,168,734
19 Jan 20240.03300.03300.03000.03000.03003,553,329
18 Jan 20240.03600.03800.03000.03000.030022,211,436
17 Jan 20240.02800.03000.02800.02900.0290450,000
16 Jan 20240.02800.02800.02800.02800.0280109,630
15 Jan 20240.03000.03100.03000.03100.0310356,370
12 Jan 20240.02900.02900.02900.02900.0290335,724
11 Jan 20240.02900.03100.02800.03100.0310828,241
10 Jan 20240.02900.03000.02900.03000.0300326,120
09 Jan 20240.03000.03000.02900.02900.0290431,427
08 Jan 20240.03000.03000.03000.03000.030040,766
05 Jan 20240.03000.03000.02900.02900.0290550,000
04 Jan 20240.03100.03200.03100.03100.0310392,024
03 Jan 20240.03200.03200.03100.03100.0310459,450
02 Jan 20240.03400.03400.03100.03100.03101,576,971
29 Dec 20230.03200.03400.02900.03400.03401,176,021
28 Dec 20230.02800.03200.02800.03200.03202,234,263
27 Dec 20230.03000.03000.02700.02700.0270712,018
22 Dec 20230.02800.02900.02800.02900.0290127,646
21 Dec 20230.02700.02800.02700.02800.0280780,405
20 Dec 20230.02800.02800.02600.02600.02603,138,159
19 Dec 20230.03100.03100.02900.02900.02901,072,054
18 Dec 20230.02900.03300.02900.03100.03101,782,996
15 Dec 20230.02600.02900.02600.02900.02901,195,043
14 Dec 20230.02700.02700.02500.02500.0250741,500
13 Dec 20230.02600.02800.02400.02600.02604,071,530
12 Dec 20230.02700.02800.02600.02800.0280506,783
11 Dec 20230.02800.02900.02600.02700.02701,711,762
08 Dec 20230.02700.02800.02600.02800.0280686,020
07 Dec 20230.03000.03000.02700.02700.02702,096,959
06 Dec 20230.03000.03000.02900.02900.02901,131,122
05 Dec 20230.03300.03400.02800.02900.02908,576,036
04 Dec 20230.03600.03600.03400.03500.03501,639,061
01 Dec 20230.03700.03700.03400.03600.03602,366,953
30 Nov 20230.03800.03900.03700.03800.03803,229,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...