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

0.0050

0.0000

(0.00%)

At close: 10:08AM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
30 Nov 2021	0.0050	0.0050	0.0050	0.0050	0.0050	4,567,847
29 Nov 2021	0.0050	0.0050	0.0040	0.0050	0.0050	41,552,520
26 Nov 2021	0.0055	0.0055	0.0050	0.0055	0.0055	835,000
25 Nov 2021	0.0055	0.0055	0.0055	0.0055	0.0055	30,000
24 Nov 2021	0.0060	0.0060	0.0050	0.0050	0.0050	1,122,342
23 Nov 2021	0.0055	0.0055	0.0055	0.0055	0.0055	1,543,506
22 Nov 2021	0.0050	0.0055	0.0050	0.0055	0.0055	458,656
19 Nov 2021	0.0055	0.0055	0.0055	0.0055	0.0055	2,486,614
18 Nov 2021	0.0055	0.0055	0.0055	0.0055	0.0055	400,000
17 Nov 2021	0.0060	0.0060	0.0055	0.0055	0.0055	599,946
16 Nov 2021	0.0060	0.0060	0.0050	0.0050	0.0050	700,000
15 Nov 2021	0.0050	0.0050	0.0050	0.0050	0.0050	10,278
12 Nov 2021	0.0060	0.0060	0.0050	0.0050	0.0050	1,329,100
11 Nov 2021	0.0060	0.0060	0.0050	0.0050	0.0050	4,400,030
10 Nov 2021	0.0060	0.0060	0.0050	0.0050	0.0050	21,759,487
09 Nov 2021	0.0070	0.0070	0.0060	0.0060	0.0060	1,748,376
08 Nov 2021	0.0060	0.0070	0.0060	0.0060	0.0060	7,424,807
05 Nov 2021	0.0055	0.0060	0.0055	0.0060	0.0060	35,825,641
04 Nov 2021	0.0055	0.0055	0.0055	0.0055	0.0055	2,782,500
03 Nov 2021	0.0050	0.0060	0.0050	0.0050	0.0050	2,991,575
02 Nov 2021	0.0050	0.0050	0.0050	0.0050	0.0050	5,901,891
01 Nov 2021	0.0050	0.0050	0.0050	0.0050	0.0050	2,689,888
29 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,500
28 Oct 2021	0.0050	0.0055	0.0050	0.0050	0.0050	3,907,000
27 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,653,800
26 Oct 2021	0.0050	0.0055	0.0050	0.0055	0.0055	3,058,011
25 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,200,000
22 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,450,830
21 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,774,912
20 Oct 2021	0.0050	0.0050	0.0040	0.0040	0.0040	7,575,346
19 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,184,000
18 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	403,410
15 Oct 2021	0.0050	0.0055	0.0050	0.0055	0.0055	3,494,091
14 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	6,566,821
13 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	734,166
12 Oct 2021	0.0045	0.0050	0.0045	0.0050	0.0050	2,083,377
11 Oct 2021	0.0040	0.0050	0.0040	0.0050	0.0050	3,809,091
08 Oct 2021	0.0050	0.0050	0.0045	0.0050	0.0050	1,956,009
07 Oct 2021	0.0050	0.0050	0.0045	0.0050	0.0050	4,749,551
06 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,453,000
05 Oct 2021	0.0050	0.0050	0.0045	0.0050	0.0050	754,951
04 Oct 2021	0.0050	0.0050	0.0050	0.0050	0.0050	2,205,000
01 Oct 2021	0.0060	0.0060	0.0050	0.0050	0.0050	994,337
30 Sept 2021	0.0050	0.0060	0.0045	0.0060	0.0060	10,431,443
29 Sept 2021	0.0050	0.0050	0.0045	0.0050	0.0050	4,392,369
28 Sept 2021	0.0050	0.0050	0.0040	0.0040	0.0040	15,461,210
27 Sept 2021	0.0050	0.0050	0.0050	0.0050	0.0050	6,401,501
24 Sept 2021	0.0050	0.0050	0.0045	0.0050	0.0050	5,335,241
23 Sept 2021	0.0050	0.0050	0.0045	0.0045	0.0045	2,667,246
22 Sept 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,863,216
21 Sept 2021	0.0050	0.0050	0.0050	0.0050	0.0050	18,701,664
20 Sept 2021	0.0050	0.0055	0.0050	0.0050	0.0050	1,376,657
17 Sept 2021	0.0060	0.0060	0.0050	0.0050	0.0050	9,634,000
16 Sept 2021	0.0050	0.0060	0.0045	0.0060	0.0060	69,980,805
15 Sept 2021	0.0050	0.0050	0.0050	0.0050	0.0050	138,194
14 Sept 2021	0.0040	0.0045	0.0040	0.0045	0.0045	2,475,892
13 Sept 2021	0.0050	0.0050	0.0045	0.0045	0.0045	10,080,204
10 Sept 2021	0.0045	0.0045	0.0045	0.0045	0.0045	2,100,010
09 Sept 2021	0.0045	0.0045	0.0045	0.0045	0.0045	5,099,004
08 Sept 2021	0.0040	0.0045	0.0040	0.0040	0.0040	3,218,408
07 Sept 2021	0.0040	0.0045	0.0040	0.0040	0.0040	1,740,000
06 Sept 2021	0.0040	0.0040	0.0040	0.0040	0.0040	441,053
03 Sept 2021	0.0040	0.0040	0.0040	0.0040	0.0040	2,213,947
02 Sept 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,200,000
01 Sept 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,300,000
31 Aug 2021	0.0040	0.0045	0.0040	0.0040	0.0040	1,627,142
30 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
27 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	6,264,645
26 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	4,120,000
25 Aug 2021	0.0040	0.0045	0.0040	0.0040	0.0040	2,250,000
24 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	2,760,000
23 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,367,992
20 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	3,029,928
19 Aug 2021	0.0040	0.0045	0.0040	0.0040	0.0040	2,564,822
18 Aug 2021	0.0045	0.0045	0.0045	0.0045	0.0045	100,000
17 Aug 2021	0.0040	0.0045	0.0040	0.0045	0.0045	1,700,000
16 Aug 2021	0.0050	0.0050	0.0040	0.0045	0.0045	1,498,530
13 Aug 2021	0.0040	0.0045	0.0040	0.0045	0.0045	200,797
12 Aug 2021	0.0040	0.0045	0.0040	0.0045	0.0045	1,410,001
11 Aug 2021	0.0045	0.0045	0.0040	0.0040	0.0040	3,000,000
10 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	168,473
09 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,130,669
06 Aug 2021	0.0040	0.0045	0.0040	0.0040	0.0040	1,200,000
05 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
04 Aug 2021	0.0040	0.0045	0.0040	0.0040	0.0040	994,020
03 Aug 2021	0.0045	0.0045	0.0045	0.0045	0.0045	3,750,000
02 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
30 July 2021	0.0045	0.0045	0.0045	0.0045	0.0045	400,000
29 July 2021	0.0040	0.0045	0.0040	0.0040	0.0040	7,715,000
28 July 2021	0.0045	0.0045	0.0045	0.0045	0.0045	2,500,000
27 July 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,300,000
26 July 2021	0.0045	0.0045	0.0040	0.0040	0.0040	875,000
23 July 2021	0.0045	0.0045	0.0040	0.0045	0.0045	4,627,953
22 July 2021	0.0050	0.0050	0.0040	0.0040	0.0040	17,602,935
21 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	10,012,711
20 July 2021	0.0045	0.0045	0.0040	0.0040	0.0040	1,200,000
19 July 2021	0.0040	0.0045	0.0040	0.0045	0.0045	6,629,445
16 July 2021	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 July 2021	0.0040	0.0050	0.0040	0.0040	0.0040	503,525
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,557.80-29.60(-0.39%)

AUD/USD0.7150+0.0017(+0.24%)

ASX 2007,235.90-20.10(-0.28%)

OIL67.87+1.69(+2.55%)

GOLD1,787.00+10.50(+0.59%)

BTC-AUD80,019.34+529.45(+0.67%)

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

Sabre Resources Limited (SBR.AX)

ALL ORDS
7,557.80
-29.60(-0.39%)

AUD/USD
0.7150
+0.0017(+0.24%)

ASX 200
7,235.90
-20.10(-0.28%)

OIL
67.87
+1.69(+2.55%)

GOLD
1,787.00
+10.50(+0.59%)

BTC-AUD
80,019.34
+529.45(+0.67%)