Sandfire Resources Limited (SFR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 5.85 | 5.88 | 5.61 | 5.61 | 5.61 | 2,175,598 |
| 20 Mar 2023 | 5.58 | 5.82 | 5.58 | 5.72 | 5.72 | 2,122,681 |
| 17 Mar 2023 | 5.54 | 5.67 | 5.54 | 5.67 | 5.67 | 1,480,077 |
| 16 Mar 2023 | 5.47 | 5.57 | 5.35 | 5.56 | 5.56 | 4,938,563 |
| 15 Mar 2023 | 5.63 | 5.67 | 5.54 | 5.60 | 5.60 | 2,224,052 |
| 14 Mar 2023 | 5.49 | 5.57 | 5.43 | 5.56 | 5.56 | 2,598,182 |
| 13 Mar 2023 | 5.35 | 5.61 | 5.29 | 5.57 | 5.57 | 2,749,091 |
| 10 Mar 2023 | 5.55 | 5.61 | 5.38 | 5.41 | 5.41 | 3,804,015 |
| 09 Mar 2023 | 5.81 | 5.82 | 5.65 | 5.72 | 5.72 | 2,870,465 |
| 08 Mar 2023 | 5.78 | 5.81 | 5.65 | 5.71 | 5.71 | 3,039,752 |
| 07 Mar 2023 | 5.93 | 6.02 | 5.82 | 5.98 | 5.98 | 1,352,740 |
| 06 Mar 2023 | 6.11 | 6.14 | 5.97 | 6.03 | 6.03 | 1,754,117 |
| 03 Mar 2023 | 5.99 | 6.12 | 5.98 | 6.04 | 6.04 | 1,733,868 |
| 02 Mar 2023 | 5.97 | 6.12 | 5.92 | 6.08 | 6.08 | 3,183,416 |
| 01 Mar 2023 | 5.85 | 5.92 | 5.65 | 5.83 | 5.83 | 2,839,320 |
| 28 Feb 2023 | 5.63 | 5.88 | 5.49 | 5.88 | 5.88 | 5,829,521 |
| 27 Feb 2023 | 6.03 | 6.05 | 5.73 | 5.80 | 5.80 | 5,264,122 |
| 24 Feb 2023 | 6.26 | 6.32 | 6.13 | 6.22 | 6.22 | 1,899,572 |
| 23 Feb 2023 | 6.39 | 6.43 | 6.23 | 6.37 | 6.37 | 1,404,122 |
| 22 Feb 2023 | 6.40 | 6.50 | 6.23 | 6.33 | 6.33 | 1,781,722 |
| 21 Feb 2023 | 6.29 | 6.57 | 6.25 | 6.52 | 6.52 | 2,084,465 |
| 20 Feb 2023 | 6.30 | 6.34 | 6.24 | 6.31 | 6.31 | 763,835 |
| 17 Feb 2023 | 6.35 | 6.41 | 6.20 | 6.28 | 6.28 | 1,323,163 |
| 16 Feb 2023 | 6.23 | 6.31 | 6.21 | 6.29 | 6.29 | 1,113,059 |
| 15 Feb 2023 | 6.39 | 6.39 | 6.22 | 6.25 | 6.25 | 1,249,011 |
| 14 Feb 2023 | 6.30 | 6.39 | 6.30 | 6.30 | 6.30 | 1,521,001 |
| 13 Feb 2023 | 6.22 | 6.28 | 6.10 | 6.22 | 6.22 | 2,174,123 |
| 10 Feb 2023 | 6.36 | 6.40 | 6.25 | 6.26 | 6.26 | 1,127,098 |
| 09 Feb 2023 | 6.31 | 6.49 | 6.26 | 6.42 | 6.42 | 1,596,976 |
| 08 Feb 2023 | 6.27 | 6.41 | 6.26 | 6.41 | 6.41 | 1,673,450 |
| 07 Feb 2023 | 6.07 | 6.25 | 6.04 | 6.21 | 6.21 | 2,184,353 |
| 06 Feb 2023 | 6.20 | 6.24 | 6.12 | 6.15 | 6.15 | 2,334,041 |
| 03 Feb 2023 | 6.29 | 6.40 | 6.12 | 6.19 | 6.19 | 4,307,569 |
| 02 Feb 2023 | 6.54 | 6.54 | 6.41 | 6.46 | 6.46 | 1,943,528 |
| 01 Feb 2023 | 6.38 | 6.59 | 6.38 | 6.48 | 6.48 | 10,173,823 |
| 31 Jan 2023 | 6.32 | 6.40 | 6.25 | 6.25 | 6.25 | 6,381,328 |
| 30 Jan 2023 | 6.47 | 6.47 | 6.32 | 6.38 | 6.38 | 1,948,105 |
| 27 Jan 2023 | 6.53 | 6.57 | 6.46 | 6.48 | 6.48 | 2,352,121 |
| 25 Jan 2023 | 6.44 | 6.61 | 6.34 | 6.39 | 6.39 | 3,882,128 |
| 24 Jan 2023 | 6.26 | 6.36 | 6.15 | 6.30 | 6.30 | 2,520,867 |
| 23 Jan 2023 | 6.37 | 6.40 | 6.18 | 6.25 | 6.25 | 2,048,795 |
| 20 Jan 2023 | 6.35 | 6.46 | 6.28 | 6.33 | 6.33 | 2,076,030 |
| 19 Jan 2023 | 6.18 | 6.36 | 6.15 | 6.35 | 6.35 | 1,898,058 |
| 18 Jan 2023 | 6.08 | 6.25 | 6.06 | 6.22 | 6.22 | 1,852,462 |
| 17 Jan 2023 | 6.18 | 6.18 | 5.95 | 6.07 | 6.07 | 3,076,904 |
| 16 Jan 2023 | 6.26 | 6.34 | 6.20 | 6.28 | 6.28 | 1,891,065 |
| 13 Jan 2023 | 6.29 | 6.37 | 6.18 | 6.20 | 6.20 | 2,612,205 |
| 12 Jan 2023 | 6.34 | 6.48 | 6.24 | 6.27 | 6.27 | 3,475,755 |
| 11 Jan 2023 | 6.11 | 6.24 | 6.02 | 6.20 | 6.20 | 4,694,156 |
| 10 Jan 2023 | 6.04 | 6.12 | 5.99 | 6.02 | 6.02 | 2,003,654 |
| 09 Jan 2023 | 6.14 | 6.16 | 5.95 | 6.03 | 6.03 | 3,631,512 |
| 06 Jan 2023 | 5.92 | 6.00 | 5.82 | 5.87 | 5.87 | 2,978,440 |
| 05 Jan 2023 | 5.69 | 5.77 | 5.65 | 5.76 | 5.76 | 2,786,907 |
| 04 Jan 2023 | 5.49 | 5.64 | 5.49 | 5.64 | 5.64 | 1,814,534 |
| 03 Jan 2023 | 5.46 | 5.50 | 5.32 | 5.43 | 5.43 | 1,247,830 |
| 30 Dec 2022 | 5.44 | 5.50 | 5.43 | 5.44 | 5.44 | 1,191,269 |
| 29 Dec 2022 | 5.41 | 5.44 | 5.33 | 5.41 | 5.41 | 1,436,785 |
| 28 Dec 2022 | 5.49 | 5.51 | 5.31 | 5.44 | 5.44 | 1,624,701 |
| 23 Dec 2022 | 5.49 | 5.55 | 5.43 | 5.51 | 5.51 | 1,114,069 |
| 22 Dec 2022 | 5.50 | 5.65 | 5.48 | 5.60 | 5.60 | 2,690,924 |
| 21 Dec 2022 | 5.43 | 5.51 | 5.36 | 5.47 | 5.47 | 1,698,835 |
| 20 Dec 2022 | 5.48 | 5.53 | 5.29 | 5.29 | 5.29 | 1,717,218 |
| 19 Dec 2022 | 5.37 | 5.50 | 5.37 | 5.49 | 5.49 | 1,723,672 |
| 16 Dec 2022 | 5.36 | 5.51 | 5.29 | 5.36 | 5.36 | 3,592,673 |
| 15 Dec 2022 | 5.55 | 5.62 | 5.43 | 5.55 | 5.55 | 6,458,684 |
| 14 Dec 2022 | 5.49 | 5.56 | 5.47 | 5.52 | 5.52 | 4,996,756 |
| 13 Dec 2022 | 5.57 | 5.57 | 5.28 | 5.34 | 5.34 | 3,152,351 |
| 12 Dec 2022 | 5.60 | 5.60 | 5.44 | 5.57 | 5.57 | 2,209,985 |
| 09 Dec 2022 | 5.49 | 5.67 | 5.47 | 5.67 | 5.67 | 3,949,377 |
| 08 Dec 2022 | 5.42 | 5.48 | 5.28 | 5.41 | 5.41 | 3,774,442 |
| 07 Dec 2022 | 5.39 | 5.47 | 5.30 | 5.44 | 5.44 | 6,663,907 |
| 06 Dec 2022 | 5.34 | 5.43 | 5.24 | 5.40 | 5.40 | 4,068,089 |
| 05 Dec 2022 | 5.33 | 5.49 | 5.29 | 5.42 | 5.42 | 3,224,142 |
| 02 Dec 2022 | 5.20 | 5.32 | 5.20 | 5.25 | 5.25 | 3,728,560 |
| 01 Dec 2022 | 5.19 | 5.29 | 5.12 | 5.26 | 5.26 | 3,794,120 |
| 30 Nov 2022 | 5.11 | 5.14 | 5.00 | 5.00 | 5.00 | 4,271,423 |
| 29 Nov 2022 | 4.95 | 5.14 | 4.89 | 5.13 | 5.13 | 6,193,283 |
| 28 Nov 2022 | 5.07 | 5.09 | 4.95 | 4.99 | 4.99 | 4,116,790 |
| 25 Nov 2022 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | 2,777,525 |
| 24 Nov 2022 | 4.98 | 5.17 | 4.96 | 5.16 | 5.16 | 3,659,798 |
| 23 Nov 2022 | 4.96 | 4.99 | 4.88 | 4.94 | 4.94 | 2,593,813 |
| 22 Nov 2022 | 4.88 | 4.90 | 4.75 | 4.89 | 4.89 | 4,078,457 |
| 21 Nov 2022 | 4.70 | 4.83 | 4.56 | 4.81 | 4.81 | 8,106,919 |
| 18 Nov 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 17 Nov 2022 | 4.85 | 4.87 | 4.72 | 4.74 | 4.74 | 2,366,762 |
| 16 Nov 2022 | 4.56 | 4.98 | 4.56 | 4.89 | 4.89 | 5,695,438 |
| 15 Nov 2022 | 4.49 | 4.60 | 4.46 | 4.58 | 4.58 | 3,335,639 |
| 14 Nov 2022 | 4.56 | 4.72 | 4.51 | 4.53 | 4.53 | 7,394,759 |
| 11 Nov 2022 | 4.60 | 4.63 | 4.32 | 4.44 | 4.44 | 7,470,476 |
| 10 Nov 2022 | 3.98 | 4.24 | 3.98 | 4.21 | 4.21 | 6,854,126 |
| 09 Nov 2022 | 4.03 | 4.03 | 3.93 | 4.00 | 4.00 | 4,018,584 |
| 08 Nov 2022 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 4,652,640 |
| 07 Nov 2022 | 3.80 | 3.89 | 3.72 | 3.87 | 3.87 | 4,114,352 |
| 04 Nov 2022 | 3.57 | 3.66 | 3.52 | 3.63 | 3.63 | 2,023,675 |
| 03 Nov 2022 | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | 1,260,494 |
| 02 Nov 2022 | 3.66 | 3.80 | 3.65 | 3.77 | 3.77 | 3,545,629 |
| 01 Nov 2022 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 1,358,993 |
| 31 Oct 2022 | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | 2,420,994 |
| 28 Oct 2022 | 3.58 | 3.62 | 3.48 | 3.54 | 3.54 | 2,111,031 |
| 27 Oct 2022 | 3.55 | 3.69 | 3.53 | 3.67 | 3.67 | 4,851,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
