Sandfire Resources Limited (SFR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.04 | 9.09 | 8.91 | 9.04 | 9.04 | 1,887,984 |
| 18 Apr 2024 | 9.06 | 9.21 | 9.05 | 9.06 | 9.06 | 1,218,527 |
| 17 Apr 2024 | 9.07 | 9.09 | 8.93 | 9.00 | 9.00 | 1,188,321 |
| 16 Apr 2024 | 9.15 | 9.18 | 9.02 | 9.17 | 9.17 | 2,147,767 |
| 15 Apr 2024 | 9.07 | 9.16 | 9.00 | 9.07 | 9.07 | 2,272,144 |
| 12 Apr 2024 | 8.95 | 9.07 | 8.88 | 9.07 | 9.07 | 1,498,229 |
| 11 Apr 2024 | 8.65 | 8.92 | 8.61 | 8.92 | 8.92 | 2,235,294 |
| 10 Apr 2024 | 9.15 | 9.17 | 8.86 | 8.91 | 8.91 | 1,594,093 |
| 09 Apr 2024 | 8.98 | 9.28 | 8.97 | 9.00 | 9.00 | 2,291,229 |
| 08 Apr 2024 | 8.88 | 9.09 | 8.88 | 8.95 | 8.95 | 1,676,634 |
| 05 Apr 2024 | 8.97 | 9.04 | 8.67 | 8.74 | 8.74 | 2,325,283 |
| 04 Apr 2024 | 9.09 | 9.15 | 9.00 | 9.07 | 9.07 | 1,357,831 |
| 03 Apr 2024 | 8.97 | 9.05 | 8.79 | 8.84 | 8.84 | 1,760,749 |
| 02 Apr 2024 | 8.89 | 8.97 | 8.84 | 8.91 | 8.91 | 1,334,397 |
| 28 Mar 2024 | 8.79 | 8.89 | 8.73 | 8.89 | 8.89 | 1,414,587 |
| 27 Mar 2024 | 8.40 | 8.65 | 8.37 | 8.61 | 8.61 | 1,364,986 |
| 26 Mar 2024 | 8.64 | 8.70 | 8.40 | 8.43 | 8.43 | 1,788,654 |
| 25 Mar 2024 | 8.72 | 8.87 | 8.64 | 8.87 | 8.87 | 1,072,254 |
| 22 Mar 2024 | 8.61 | 8.75 | 8.61 | 8.63 | 8.63 | 1,447,614 |
| 21 Mar 2024 | 8.65 | 8.74 | 8.65 | 8.69 | 8.69 | 1,236,174 |
| 20 Mar 2024 | 8.46 | 8.56 | 8.41 | 8.52 | 8.52 | 1,552,213 |
| 19 Mar 2024 | 8.60 | 8.63 | 8.49 | 8.52 | 8.52 | 1,383,053 |
| 18 Mar 2024 | 8.55 | 8.65 | 8.44 | 8.60 | 8.60 | 1,853,574 |
| 15 Mar 2024 | 8.35 | 8.45 | 8.29 | 8.39 | 8.39 | 2,741,109 |
| 14 Mar 2024 | 8.29 | 8.51 | 8.13 | 8.47 | 8.47 | 2,857,145 |
| 13 Mar 2024 | 7.79 | 7.90 | 7.76 | 7.90 | 7.90 | 816,127 |
| 12 Mar 2024 | 7.59 | 7.90 | 7.59 | 7.80 | 7.80 | 1,990,333 |
| 11 Mar 2024 | 7.75 | 7.82 | 7.57 | 7.60 | 7.60 | 892,994 |
| 08 Mar 2024 | 8.10 | 8.11 | 7.84 | 7.89 | 7.89 | 1,915,898 |
| 07 Mar 2024 | 8.06 | 8.21 | 8.02 | 8.02 | 8.02 | 1,734,538 |
| 06 Mar 2024 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | 809,286 |
| 05 Mar 2024 | 7.70 | 8.03 | 7.60 | 7.91 | 7.91 | 1,664,636 |
| 04 Mar 2024 | 7.68 | 7.74 | 7.61 | 7.68 | 7.68 | 938,575 |
| 01 Mar 2024 | 7.63 | 7.67 | 7.49 | 7.60 | 7.60 | 706,879 |
| 29 Feb 2024 | 7.60 | 7.63 | 7.52 | 7.59 | 7.59 | 785,923 |
| 28 Feb 2024 | 7.57 | 7.62 | 7.48 | 7.58 | 7.58 | 1,422,029 |
| 27 Feb 2024 | 7.56 | 7.57 | 7.43 | 7.51 | 7.51 | 1,323,733 |
| 26 Feb 2024 | 7.35 | 7.58 | 7.35 | 7.56 | 7.56 | 1,082,901 |
| 23 Feb 2024 | 7.46 | 7.56 | 7.09 | 7.30 | 7.30 | 2,305,890 |
| 22 Feb 2024 | 7.37 | 7.63 | 7.31 | 7.62 | 7.62 | 1,608,623 |
| 21 Feb 2024 | 7.35 | 7.44 | 7.27 | 7.34 | 7.34 | 1,296,619 |
| 20 Feb 2024 | 7.30 | 7.38 | 7.23 | 7.36 | 7.36 | 1,614,316 |
| 19 Feb 2024 | 7.30 | 7.46 | 7.30 | 7.36 | 7.36 | 1,285,898 |
| 16 Feb 2024 | 7.15 | 7.21 | 7.12 | 7.18 | 7.18 | 1,173,938 |
| 15 Feb 2024 | 7.08 | 7.11 | 6.95 | 7.03 | 7.03 | 1,040,252 |
| 14 Feb 2024 | 6.85 | 7.02 | 6.78 | 6.97 | 6.97 | 1,072,774 |
| 13 Feb 2024 | 7.04 | 7.08 | 6.98 | 7.04 | 7.04 | 553,667 |
| 12 Feb 2024 | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | 1,198,198 |
| 09 Feb 2024 | 7.14 | 7.15 | 6.97 | 6.97 | 6.97 | 1,354,401 |
| 08 Feb 2024 | 7.17 | 7.25 | 7.10 | 7.14 | 7.14 | 1,533,804 |
| 07 Feb 2024 | 7.07 | 7.20 | 7.07 | 7.13 | 7.13 | 1,781,322 |
| 06 Feb 2024 | 6.95 | 7.03 | 6.90 | 6.99 | 6.99 | 978,443 |
| 05 Feb 2024 | 7.13 | 7.16 | 7.01 | 7.06 | 7.06 | 1,065,083 |
| 02 Feb 2024 | 7.23 | 7.28 | 7.15 | 7.28 | 7.28 | 1,113,813 |
| 01 Feb 2024 | 7.08 | 7.21 | 6.97 | 7.18 | 7.18 | 1,266,599 |
| 31 Jan 2024 | 7.30 | 7.53 | 7.16 | 7.30 | 7.30 | 3,623,932 |
| 30 Jan 2024 | 7.00 | 7.12 | 6.97 | 7.12 | 7.12 | 1,807,988 |
| 29 Jan 2024 | 7.05 | 7.05 | 6.85 | 6.86 | 6.86 | 1,190,642 |
| 25 Jan 2024 | 6.93 | 7.05 | 6.90 | 7.05 | 7.05 | 3,926,297 |
| 24 Jan 2024 | 6.78 | 6.87 | 6.75 | 6.77 | 6.77 | 1,135,202 |
| 23 Jan 2024 | 6.53 | 6.71 | 6.51 | 6.69 | 6.69 | 1,680,583 |
| 22 Jan 2024 | 6.63 | 6.63 | 6.46 | 6.56 | 6.56 | 1,259,333 |
| 19 Jan 2024 | 6.60 | 6.65 | 6.54 | 6.54 | 6.54 | 1,066,612 |
| 18 Jan 2024 | 6.46 | 6.65 | 6.42 | 6.57 | 6.57 | 2,026,370 |
| 17 Jan 2024 | 6.57 | 6.68 | 6.51 | 6.55 | 6.55 | 1,717,259 |
| 16 Jan 2024 | 6.72 | 6.76 | 6.58 | 6.65 | 6.65 | 1,039,699 |
| 15 Jan 2024 | 6.75 | 6.78 | 6.66 | 6.74 | 6.74 | 87,878 |
| 12 Jan 2024 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 1,897,479 |
| 11 Jan 2024 | 6.77 | 6.79 | 6.55 | 6.61 | 6.61 | 1,536,976 |
| 10 Jan 2024 | 6.72 | 6.74 | 6.51 | 6.57 | 6.57 | 1,605,410 |
| 09 Jan 2024 | 6.84 | 6.90 | 6.74 | 6.77 | 6.77 | 1,635,975 |
| 08 Jan 2024 | 6.87 | 6.92 | 6.76 | 6.77 | 6.77 | 1,166,801 |
| 05 Jan 2024 | 7.21 | 7.27 | 6.88 | 6.88 | 6.88 | 1,861,899 |
| 04 Jan 2024 | 7.19 | 7.33 | 7.14 | 7.26 | 7.26 | 1,440,706 |
| 03 Jan 2024 | 7.22 | 7.30 | 7.15 | 7.24 | 7.24 | 1,525,300 |
| 02 Jan 2024 | 7.25 | 7.40 | 7.20 | 7.37 | 7.37 | 1,729,464 |
| 29 Dec 2023 | 7.20 | 7.37 | 7.12 | 7.34 | 7.34 | 2,572,738 |
| 28 Dec 2023 | 7.15 | 7.29 | 7.10 | 7.29 | 7.29 | 1,189,327 |
| 27 Dec 2023 | 7.00 | 7.07 | 6.93 | 7.07 | 7.07 | 622,897 |
| 22 Dec 2023 | 6.98 | 7.01 | 6.93 | 6.93 | 6.93 | 789,512 |
| 21 Dec 2023 | 6.90 | 6.98 | 6.77 | 6.97 | 6.97 | 1,820,196 |
| 20 Dec 2023 | 6.96 | 6.99 | 6.86 | 6.91 | 6.91 | 1,704,834 |
| 19 Dec 2023 | 6.80 | 6.86 | 6.64 | 6.82 | 6.82 | 768,166 |
| 18 Dec 2023 | 6.71 | 6.82 | 6.65 | 6.80 | 6.80 | 1,096,574 |
| 15 Dec 2023 | 6.75 | 6.84 | 6.68 | 6.73 | 6.73 | 2,401,173 |
| 14 Dec 2023 | 6.64 | 6.66 | 6.45 | 6.62 | 6.62 | 1,850,012 |
| 13 Dec 2023 | 6.37 | 6.43 | 6.35 | 6.41 | 6.41 | 1,171,787 |
| 12 Dec 2023 | 6.44 | 6.47 | 6.39 | 6.40 | 6.40 | 1,053,856 |
| 11 Dec 2023 | 6.63 | 6.66 | 6.42 | 6.47 | 6.47 | 1,593,638 |
| 08 Dec 2023 | 6.38 | 6.53 | 6.38 | 6.50 | 6.50 | 905,539 |
| 07 Dec 2023 | 6.35 | 6.45 | 6.33 | 6.43 | 6.43 | 2,307,985 |
| 06 Dec 2023 | 6.16 | 6.40 | 6.14 | 6.38 | 6.38 | 1,834,929 |
| 05 Dec 2023 | 6.16 | 6.24 | 6.14 | 6.17 | 6.17 | 1,174,138 |
| 04 Dec 2023 | 6.35 | 6.49 | 6.33 | 6.36 | 6.36 | 1,849,997 |
| 01 Dec 2023 | 6.15 | 6.27 | 6.14 | 6.20 | 6.20 | 917,569 |
| 30 Nov 2023 | 6.25 | 6.27 | 6.03 | 6.16 | 6.16 | 2,526,380 |
| 29 Nov 2023 | 6.34 | 6.57 | 6.24 | 6.28 | 6.28 | 2,445,625 |
| 28 Nov 2023 | 6.03 | 6.26 | 6.01 | 6.26 | 6.26 | 1,081,398 |
| 27 Nov 2023 | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | 1,044,868 |
| 24 Nov 2023 | 6.23 | 6.32 | 6.20 | 6.27 | 6.27 | 840,751 |
| *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.