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

-0.0010

(-16.67%)

At close: 03:59PM AEST

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.0060	0.0060	0.0050	0.0055	0.0055	4,193,394
21 Sept 2022	0.0060	0.0060	0.0055	0.0060	0.0060	14,299,582
20 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	2,432,325
19 Sept 2022	0.0050	0.0060	0.0050	0.0060	0.0060	766,319
16 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	11,908,238
15 Sept 2022	0.0060	0.0060	0.0055	0.0055	0.0055	7,686,681
14 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	14,217,858
13 Sept 2022	0.0065	0.0065	0.0060	0.0060	0.0060	2,590,000
12 Sept 2022	0.0060	0.0065	0.0060	0.0060	0.0060	1,564,292
09 Sept 2022	0.0065	0.0070	0.0060	0.0070	0.0070	15,141,524
08 Sept 2022	0.0060	0.0070	0.0060	0.0070	0.0070	6,630,363
07 Sept 2022	0.0060	0.0060	0.0050	0.0050	0.0050	3,972,457
06 Sept 2022	0.0060	0.0060	0.0055	0.0060	0.0060	3,124,597
05 Sept 2022	0.0060	0.0060	0.0055	0.0060	0.0060	11,947,038
02 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	10,780,325
01 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	27,701,276
31 Aug 2022	0.0060	0.0060	0.0055	0.0060	0.0060	7,929,457
30 Aug 2022	0.0060	0.0070	0.0050	0.0050	0.0050	86,549,715
29 Aug 2022	0.0060	0.0070	0.0060	0.0070	0.0070	15,323,832
26 Aug 2022	0.0070	0.0070	0.0060	0.0070	0.0070	9,456,298
25 Aug 2022	0.0070	0.0075	0.0070	0.0070	0.0070	65,199,179
24 Aug 2022	0.0060	0.0070	0.0060	0.0070	0.0070	68,066,543
23 Aug 2022	0.0060	0.0065	0.0060	0.0060	0.0060	31,068,074
22 Aug 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,050,000
19 Aug 2022	0.0060	0.0060	0.0060	0.0060	0.0060	2,307,943
18 Aug 2022	0.0060	0.0060	0.0055	0.0060	0.0060	5,817,251
17 Aug 2022	0.0050	0.0065	0.0050	0.0060	0.0060	23,069,719
16 Aug 2022	0.0060	0.0065	0.0055	0.0060	0.0060	87,879,210
15 Aug 2022	0.0060	0.0060	0.0050	0.0050	0.0050	5,587,771
12 Aug 2022	0.0050	0.0055	0.0050	0.0050	0.0050	2,976,977
11 Aug 2022	0.0050	0.0055	0.0050	0.0050	0.0050	23,101,723
10 Aug 2022	0.0050	0.0055	0.0050	0.0050	0.0050	93,490,790
09 Aug 2022	0.0050	0.0050	0.0045	0.0045	0.0045	180,000
08 Aug 2022	0.0045	0.0050	0.0045	0.0050	0.0050	650,000
05 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Aug 2022	0.0040	0.0050	0.0040	0.0050	0.0050	1,802,100
03 Aug 2022	0.0040	0.0050	0.0040	0.0050	0.0050	1,322,251
02 Aug 2022	0.0045	0.0045	0.0045	0.0045	0.0045	786,336
01 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,350,077
29 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	5,133,153
28 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	603,981
27 July 2022	0.0040	0.0045	0.0040	0.0045	0.0045	1,265,515
26 July 2022	0.0040	0.0045	0.0040	0.0040	0.0040	4,600,351
25 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	644,016
22 July 2022	0.0060	0.0060	0.0050	0.0050	0.0050	26,345,771
21 July 2022	0.0050	0.0055	0.0050	0.0050	0.0050	46,574,822
20 July 2022	0.0040	0.0050	0.0040	0.0040	0.0040	2,102,010
19 July 2022	0.0045	0.0050	0.0040	0.0050	0.0050	6,350,739
18 July 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 July 2022	0.0045	0.0050	0.0045	0.0050	0.0050	10,400,000
14 July 2022	0.0050	0.0050	0.0045	0.0050	0.0050	13,041,906
13 July 2022	0.0040	0.0050	0.0040	0.0050	0.0050	328,552
12 July 2022	0.0040	0.0050	0.0040	0.0050	0.0050	333,500
11 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 July 2022	0.0045	0.0050	0.0040	0.0040	0.0040	4,311,202
07 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
06 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	601,148
04 July 2022	0.0050	0.0050	0.0050	0.0050	0.0050	269,999
01 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	560,000
30 June 2022	0.0040	0.0045	0.0040	0.0040	0.0040	1,486,431
29 June 2022	0.0050	0.0050	0.0040	0.0040	0.0040	4,605,237
28 June 2022	0.0050	0.0050	0.0040	0.0040	0.0040	245,000
27 June 2022	0.0050	0.0050	0.0045	0.0045	0.0045	14,175,001
24 June 2022	0.0050	0.0050	0.0040	0.0050	0.0050	917,332
23 June 2022	0.0045	0.0045	0.0045	0.0045	0.0045	4,547,625
22 June 2022	0.0040	0.0050	0.0040	0.0050	0.0050	438,961
21 June 2022	0.0050	0.0050	0.0040	0.0040	0.0040	750,200
20 June 2022	0.0050	0.0050	0.0045	0.0050	0.0050	2,036,138
17 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	8,610,945
16 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	852,000
15 June 2022	0.0050	0.0050	0.0045	0.0050	0.0050	16,789,873
14 June 2022	0.0040	0.0045	0.0040	0.0040	0.0040	6,874,565
10 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	630,800
09 June 2022	0.0050	0.0050	0.0045	0.0045	0.0045	804,000
08 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,185,318
07 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	6,448,889
06 June 2022	0.0050	0.0050	0.0045	0.0050	0.0050	8,562,238
03 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	30,174,011
02 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	511,336
01 June 2022	0.0060	0.0060	0.0050	0.0050	0.0050	21,034,667
31 May 2022	0.0050	0.0060	0.0045	0.0060	0.0060	75,104,008
30 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	2,264,010
27 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	202,000
26 May 2022	0.0040	0.0050	0.0040	0.0050	0.0050	11,318
25 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	150,000
24 May 2022	0.0045	0.0050	0.0040	0.0050	0.0050	1,235,500
23 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	915,894
20 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	3,892,915
19 May 2022	0.0045	0.0050	0.0045	0.0050	0.0050	3,413,468
18 May 2022	0.0050	0.0050	0.0040	0.0040	0.0040	1,809,242
17 May 2022	0.0045	0.0050	0.0045	0.0050	0.0050	3,489,039
16 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	49,999
13 May 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,285,600
12 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	1,544,093
11 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	239,237
10 May 2022	0.0040	0.0050	0.0040	0.0050	0.0050	9,948,707
09 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	3,186,312
06 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	52,972,806
05 May 2022	0.0060	0.0060	0.0055	0.0055	0.0055	31,867,823
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,939.36-479.17(-1.63%)

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

Sabre Resources Limited (SBR.AX)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,939.36
-479.17(-1.63%)