Sandfire Resources Limited (SFR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 10.68 | 10.91 | 10.64 | 10.91 | 10.91 | 1,333,066 |
| 07 Oct 2024 | 10.68 | 10.91 | 10.64 | 10.91 | 10.91 | 1,333,066 |
| 04 Oct 2024 | 10.51 | 10.77 | 10.41 | 10.77 | 10.77 | 2,412,422 |
| 03 Oct 2024 | 10.70 | 10.79 | 10.50 | 10.75 | 10.75 | 1,848,616 |
| 02 Oct 2024 | 10.66 | 10.90 | 10.57 | 10.59 | 10.59 | 1,952,548 |
| 01 Oct 2024 | 10.68 | 10.70 | 10.44 | 10.62 | 10.62 | 3,016,437 |
| 30 Sept 2024 | 10.79 | 11.02 | 10.69 | 10.84 | 10.84 | 2,797,963 |
| 27 Sept 2024 | 10.71 | 10.77 | 10.46 | 10.68 | 10.68 | 3,573,037 |
| 26 Sept 2024 | 10.04 | 10.39 | 10.00 | 10.37 | 10.37 | 4,129,642 |
| 25 Sept 2024 | 10.05 | 10.24 | 10.02 | 10.04 | 10.04 | 3,879,932 |
| 24 Sept 2024 | 9.23 | 9.89 | 9.23 | 9.80 | 9.80 | 4,557,607 |
| 23 Sept 2024 | 8.90 | 9.23 | 8.77 | 9.23 | 9.23 | 1,302,102 |
| 20 Sept 2024 | 9.24 | 9.30 | 8.96 | 9.10 | 9.10 | 10,789,262 |
| 19 Sept 2024 | 8.85 | 9.17 | 8.72 | 9.16 | 9.16 | 3,052,150 |
| 18 Sept 2024 | 8.81 | 8.84 | 8.70 | 8.73 | 8.73 | 1,379,398 |
| 17 Sept 2024 | 8.92 | 8.95 | 8.78 | 8.79 | 8.79 | 1,046,592 |
| 16 Sept 2024 | 8.96 | 9.00 | 8.72 | 8.82 | 8.82 | 2,313,110 |
| 13 Sept 2024 | 9.09 | 9.11 | 8.85 | 8.94 | 8.94 | 2,355,905 |
| 12 Sept 2024 | 8.61 | 8.90 | 8.60 | 8.89 | 8.89 | 3,168,455 |
| 11 Sept 2024 | 8.31 | 8.56 | 8.31 | 8.50 | 8.50 | 2,633,698 |
| 10 Sept 2024 | 8.30 | 8.33 | 8.20 | 8.28 | 8.28 | 1,982,999 |
| 09 Sept 2024 | 7.92 | 8.21 | 7.90 | 8.16 | 8.16 | 2,585,529 |
| 06 Sept 2024 | 8.24 | 8.36 | 8.21 | 8.30 | 8.30 | 3,179,216 |
| 05 Sept 2024 | 8.07 | 8.24 | 8.06 | 8.15 | 8.15 | 1,600,591 |
| 04 Sept 2024 | 7.97 | 8.20 | 7.96 | 8.04 | 8.04 | 3,423,184 |
| 03 Sept 2024 | 8.66 | 8.92 | 8.49 | 8.55 | 8.55 | 1,952,883 |
| 02 Sept 2024 | 8.60 | 8.65 | 8.48 | 8.59 | 8.59 | 1,407,545 |
| 30 Aug 2024 | 8.62 | 8.78 | 8.49 | 8.63 | 8.63 | 2,705,846 |
| 29 Aug 2024 | 8.73 | 8.78 | 8.48 | 8.55 | 8.55 | 2,339,935 |
| 28 Aug 2024 | 9.01 | 9.06 | 8.80 | 8.82 | 8.82 | 1,646,124 |
| 27 Aug 2024 | 9.07 | 9.09 | 8.97 | 9.05 | 9.05 | 1,204,935 |
| 26 Aug 2024 | 9.13 | 9.19 | 9.02 | 9.07 | 9.07 | 1,714,792 |
| 23 Aug 2024 | 8.79 | 8.93 | 8.67 | 8.90 | 8.90 | 2,807,815 |
| 22 Aug 2024 | 8.92 | 9.00 | 8.86 | 8.89 | 8.89 | 1,711,220 |
| 21 Aug 2024 | 8.68 | 8.80 | 8.62 | 8.79 | 8.79 | 1,464,889 |
| 20 Aug 2024 | 8.87 | 8.96 | 8.71 | 8.78 | 8.78 | 1,075,856 |
| 19 Aug 2024 | 8.71 | 8.83 | 8.54 | 8.72 | 8.72 | 1,368,244 |
| 16 Aug 2024 | 8.55 | 8.72 | 8.53 | 8.72 | 8.72 | 3,187,539 |
| 15 Aug 2024 | 8.24 | 8.25 | 8.06 | 8.22 | 8.22 | 1,505,386 |
| 14 Aug 2024 | 8.30 | 8.35 | 8.20 | 8.22 | 8.22 | 2,546,493 |
| 13 Aug 2024 | 8.16 | 8.32 | 8.13 | 8.22 | 8.22 | 1,816,202 |
| 12 Aug 2024 | 8.02 | 8.10 | 7.96 | 8.02 | 8.02 | 1,353,195 |
| 09 Aug 2024 | 8.09 | 8.19 | 7.95 | 8.03 | 8.03 | 2,386,389 |
| 08 Aug 2024 | 8.23 | 8.23 | 7.79 | 7.81 | 7.81 | 2,597,415 |
| 07 Aug 2024 | 8.36 | 8.43 | 8.26 | 8.31 | 8.31 | 1,820,553 |
| 06 Aug 2024 | 8.43 | 8.63 | 8.32 | 8.38 | 8.38 | 2,148,487 |
| 05 Aug 2024 | 8.36 | 8.46 | 8.15 | 8.42 | 8.42 | 3,120,915 |
| 02 Aug 2024 | 8.68 | 8.75 | 8.39 | 8.68 | 8.68 | 3,333,534 |
| 01 Aug 2024 | 8.82 | 9.13 | 8.81 | 9.09 | 9.09 | 1,949,345 |
| 31 July 2024 | 8.37 | 8.75 | 8.32 | 8.70 | 8.70 | 3,236,046 |
| 30 July 2024 | 8.33 | 8.45 | 8.26 | 8.36 | 8.36 | 2,454,637 |
| 29 July 2024 | 8.41 | 8.50 | 8.30 | 8.42 | 8.42 | 1,747,674 |
| 26 July 2024 | 8.35 | 8.46 | 8.26 | 8.26 | 8.26 | 2,508,826 |
| 25 July 2024 | 8.29 | 8.42 | 8.13 | 8.16 | 8.16 | 4,019,712 |
| 24 July 2024 | 8.34 | 8.46 | 8.27 | 8.45 | 8.45 | 2,166,441 |
| 23 July 2024 | 8.36 | 8.57 | 8.33 | 8.37 | 8.37 | 2,393,045 |
| 22 July 2024 | 8.20 | 8.38 | 8.19 | 8.35 | 8.35 | 2,284,721 |
| 19 July 2024 | 8.44 | 8.45 | 8.06 | 8.34 | 8.34 | 4,600,687 |
| 18 July 2024 | 8.59 | 8.65 | 8.50 | 8.63 | 8.63 | 2,864,953 |
| 17 July 2024 | 9.01 | 9.08 | 8.72 | 8.75 | 8.75 | 1,629,106 |
| 16 July 2024 | 9.01 | 9.07 | 8.87 | 8.93 | 8.93 | 1,773,801 |
| 15 July 2024 | 9.13 | 9.25 | 9.02 | 9.21 | 9.21 | 1,518,248 |
| 12 July 2024 | 9.08 | 9.14 | 9.01 | 9.02 | 9.02 | 1,379,573 |
| 11 July 2024 | 9.10 | 9.15 | 9.00 | 9.08 | 9.08 | 952,485 |
| 10 July 2024 | 9.02 | 9.05 | 8.92 | 8.96 | 8.96 | 945,438 |
| 09 July 2024 | 9.11 | 9.16 | 9.05 | 9.14 | 9.14 | 1,078,093 |
| 08 July 2024 | 9.09 | 9.20 | 9.01 | 9.05 | 9.05 | 1,543,845 |
| 05 July 2024 | 9.09 | 9.23 | 9.07 | 9.08 | 9.08 | 1,265,480 |
| 04 July 2024 | 9.12 | 9.24 | 9.06 | 9.07 | 9.07 | 1,496,588 |
| 03 July 2024 | 8.63 | 8.92 | 8.57 | 8.79 | 8.79 | 1,748,756 |
| 02 July 2024 | 8.69 | 8.69 | 8.48 | 8.59 | 8.59 | 1,176,749 |
| 01 July 2024 | 8.54 | 8.72 | 8.54 | 8.68 | 8.68 | 1,540,461 |
| 28 June 2024 | 8.72 | 8.73 | 8.56 | 8.73 | 8.73 | 980,543 |
| 27 June 2024 | 8.62 | 8.75 | 8.60 | 8.70 | 8.70 | 1,189,498 |
| 26 June 2024 | 8.71 | 8.80 | 8.60 | 8.80 | 8.80 | 1,276,437 |
| 25 June 2024 | 8.85 | 8.89 | 8.74 | 8.86 | 8.86 | 1,408,357 |
| 24 June 2024 | 8.80 | 8.84 | 8.54 | 8.63 | 8.63 | 1,396,202 |
| 21 June 2024 | 8.90 | 8.92 | 8.78 | 8.90 | 8.90 | 2,783,990 |
| 20 June 2024 | 8.82 | 8.83 | 8.67 | 8.78 | 8.78 | 2,879,234 |
| 19 June 2024 | 8.49 | 8.64 | 8.39 | 8.63 | 8.63 | 1,965,343 |
| 18 June 2024 | 8.46 | 8.50 | 8.34 | 8.49 | 8.49 | 1,491,072 |
| 17 June 2024 | 8.55 | 8.56 | 8.33 | 8.38 | 8.38 | 2,786,633 |
| 14 June 2024 | 8.71 | 8.75 | 8.47 | 8.51 | 8.51 | 3,486,508 |
| 13 June 2024 | 8.74 | 8.83 | 8.63 | 8.65 | 8.65 | 1,516,120 |
| 12 June 2024 | 8.84 | 8.86 | 8.64 | 8.72 | 8.72 | 2,224,969 |
| 11 June 2024 | 8.89 | 9.06 | 8.85 | 8.90 | 8.90 | 2,767,884 |
| 07 June 2024 | 9.06 | 9.08 | 8.90 | 9.04 | 9.04 | 2,156,619 |
| 06 June 2024 | 8.98 | 9.16 | 8.96 | 9.09 | 9.09 | 3,358,659 |
| 05 June 2024 | 8.99 | 9.08 | 8.81 | 8.86 | 8.86 | 3,144,662 |
| 04 June 2024 | 9.40 | 9.42 | 9.22 | 9.39 | 9.39 | 2,954,473 |
| 03 June 2024 | 9.39 | 9.58 | 9.33 | 9.36 | 9.36 | 2,423,778 |
| 31 May 2024 | 9.36 | 9.43 | 9.12 | 9.25 | 9.25 | 4,036,889 |
| 30 May 2024 | 9.59 | 9.65 | 9.18 | 9.20 | 9.20 | 2,596,237 |
| 29 May 2024 | 9.48 | 9.81 | 9.48 | 9.69 | 9.69 | 2,095,356 |
| 28 May 2024 | 9.50 | 9.61 | 9.45 | 9.49 | 9.49 | 2,769,468 |
| 27 May 2024 | 9.42 | 9.60 | 9.37 | 9.50 | 9.50 | 1,623,268 |
| 24 May 2024 | 9.10 | 9.40 | 9.04 | 9.37 | 9.37 | 2,013,402 |
| 23 May 2024 | 9.23 | 9.31 | 9.03 | 9.17 | 9.17 | 2,740,302 |
| 22 May 2024 | 10.08 | 10.16 | 9.77 | 9.80 | 9.80 | 2,251,930 |
| 21 May 2024 | 9.91 | 10.13 | 9.88 | 10.02 | 10.02 | 2,375,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.