Australia markets closed

Sandfire Resources Limited (SFR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.14-0.66 (-6.73%)
At close: 03:57PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20249.239.319.039.149.142,139,717
22 May 202410.0810.169.779.809.802,251,930
21 May 20249.9110.139.8810.0210.022,375,553
20 May 20249.8810.069.8110.0310.033,091,606
17 May 20249.479.699.469.659.651,440,331
16 May 20249.849.869.569.569.563,568,211
15 May 20249.929.929.759.829.821,640,447
14 May 20249.859.879.749.749.741,379,151
13 May 20249.859.989.739.799.791,257,719
10 May 20249.889.919.779.779.771,247,990
09 May 20249.629.799.489.799.791,873,527
08 May 20249.719.819.669.789.781,471,445
07 May 20249.759.849.709.779.771,186,302
06 May 20249.509.809.489.679.671,702,688
03 May 20249.299.449.259.409.401,014,679
02 May 20249.239.329.169.309.301,672,263
01 May 20249.269.289.129.239.231,918,130
30 Apr 20249.789.849.499.559.553,159,903
29 Apr 20249.409.639.349.639.632,214,084
26 Apr 20249.329.329.189.249.242,585,616
24 Apr 20249.089.188.779.179.172,051,835
23 Apr 20249.079.108.909.099.092,378,391
22 Apr 20249.189.348.999.059.051,697,003
19 Apr 20249.049.098.919.049.041,887,984
18 Apr 20249.069.219.059.069.061,218,527
17 Apr 20249.079.098.939.009.001,188,321
16 Apr 20249.159.189.029.179.172,147,767
15 Apr 20249.079.169.009.079.072,272,144
12 Apr 20248.959.078.889.079.071,498,229
11 Apr 20248.658.928.618.928.922,235,294
10 Apr 20249.159.178.868.918.911,594,093
09 Apr 20248.989.288.979.009.002,291,229
08 Apr 20248.889.098.888.958.951,676,634
05 Apr 20248.979.048.678.748.742,325,283
04 Apr 20249.099.159.009.079.071,357,831
03 Apr 20248.979.058.798.848.841,760,749
02 Apr 20248.898.978.848.918.911,334,397
28 Mar 20248.798.898.738.898.891,414,587
27 Mar 20248.408.658.378.618.611,364,986
26 Mar 20248.648.708.408.438.431,788,654
25 Mar 20248.728.878.648.878.871,072,254
22 Mar 20248.618.758.618.638.631,447,614
21 Mar 20248.658.748.658.698.691,236,174
20 Mar 20248.468.568.418.528.521,552,213
19 Mar 20248.608.638.498.528.521,383,053
18 Mar 20248.558.658.448.608.601,853,574
15 Mar 20248.358.458.298.398.392,741,109
14 Mar 20248.298.518.138.478.472,857,145
13 Mar 20247.797.907.767.907.90816,127
12 Mar 20247.597.907.597.807.801,990,333
11 Mar 20247.757.827.577.607.60892,994
08 Mar 20248.108.117.847.897.891,915,898
07 Mar 20248.068.218.028.028.021,734,538
06 Mar 20247.958.007.817.907.90809,286
05 Mar 20247.708.037.607.917.911,664,636
04 Mar 20247.687.747.617.687.68938,575
01 Mar 20247.637.677.497.607.60706,879
29 Feb 20247.607.637.527.597.59785,923
28 Feb 20247.577.627.487.587.581,422,029
27 Feb 20247.567.577.437.517.511,323,733
26 Feb 20247.357.587.357.567.561,082,901
23 Feb 20247.467.567.097.307.302,305,890
22 Feb 20247.377.637.317.627.621,608,623
21 Feb 20247.357.447.277.347.341,296,619
20 Feb 20247.307.387.237.367.361,614,316
19 Feb 20247.307.467.307.367.361,285,898
16 Feb 20247.157.217.127.187.181,173,938
15 Feb 20247.087.116.957.037.031,040,252
14 Feb 20246.857.026.786.976.971,072,774
13 Feb 20247.047.086.987.047.04553,667
12 Feb 20247.047.046.866.936.931,198,198
09 Feb 20247.147.156.976.976.971,354,401
08 Feb 20247.177.257.107.147.141,533,804
07 Feb 20247.077.207.077.137.131,781,322
06 Feb 20246.957.036.906.996.99978,443
05 Feb 20247.137.167.017.067.061,065,083
02 Feb 20247.237.287.157.287.281,113,813
01 Feb 20247.087.216.977.187.181,266,599
31 Jan 20247.307.537.167.307.303,623,932
30 Jan 20247.007.126.977.127.121,807,988
29 Jan 20247.057.056.856.866.861,190,642
25 Jan 20246.937.056.907.057.053,926,297
24 Jan 20246.786.876.756.776.771,135,202
23 Jan 20246.536.716.516.696.691,680,583
22 Jan 20246.636.636.466.566.561,259,333
19 Jan 20246.606.656.546.546.541,066,612
18 Jan 20246.466.656.426.576.572,026,370
17 Jan 20246.576.686.516.556.551,717,259
16 Jan 20246.726.766.586.656.651,039,699
15 Jan 20246.756.786.666.746.7487,878
12 Jan 20246.556.826.556.826.821,897,479
11 Jan 20246.776.796.556.616.611,536,976
10 Jan 20246.726.746.516.576.571,605,410
09 Jan 20246.846.906.746.776.771,635,975
08 Jan 20246.876.926.766.776.771,166,801
05 Jan 20247.217.276.886.886.881,861,899
04 Jan 20247.197.337.147.267.261,440,706
03 Jan 20247.227.307.157.247.241,525,300
02 Jan 20247.257.407.207.377.371,729,464
29 Dec 20237.207.377.127.347.342,572,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...