Australia markets closed

Sheffield Resources Limited (SFX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5350+0.0050 (+0.94%)
At close: 03:57PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.54500.54500.53500.53500.53503,744
18 Apr 20240.56000.56000.52500.53000.5300135,129
17 Apr 20240.56000.56000.55000.55000.550039,981
16 Apr 20240.56000.56500.56000.56500.5650196,019
15 Apr 20240.56500.56500.55500.56500.5650145,245
12 Apr 20240.56000.56500.54500.56500.5650276,545
11 Apr 20240.55000.55500.54000.55500.555041,010
10 Apr 20240.55000.56000.53500.55000.5500146,121
09 Apr 20240.56000.56500.55000.55000.5500135,877
08 Apr 20240.55500.56250.55500.56000.560058,434
05 Apr 20240.55000.57000.55000.57000.570046,691
04 Apr 20240.55000.55500.55000.55000.5500129,817
03 Apr 20240.55750.55750.55000.55000.5500100,519
02 Apr 20240.55000.56500.55000.56500.5650104,864
28 Mar 20240.55500.56000.55000.55000.550035,143
27 Mar 20240.55000.56500.55000.56500.565094,980
26 Mar 20240.55000.56500.55000.56500.565084,465
25 Mar 20240.54000.55000.54000.55000.550029,193
22 Mar 20240.55000.55000.53000.53000.530035,947
21 Mar 20240.54500.56000.53500.55000.5500188,824
20 Mar 20240.54500.55000.53500.53500.535051,708
19 Mar 20240.55000.56500.54000.56500.565086,786
18 Mar 20240.57000.57000.54000.54000.540083,585
15 Mar 20240.54000.56000.54000.55500.555094,931
14 Mar 20240.57000.57000.54000.54000.5400184,445
13 Mar 20240.57500.57500.56500.57000.570031,082
12 Mar 20240.56000.58000.56000.58000.5800220,254
11 Mar 20240.55000.55500.54500.55500.5550287,095
08 Mar 20240.52000.55000.51500.55000.55002,658,951
07 Mar 20240.51500.52500.51500.52500.525067,054
06 Mar 20240.52500.53000.51500.52500.5250515,124
05 Mar 20240.51000.52000.51000.51500.5150131,758
04 Mar 20240.53000.53000.52000.52000.520053,387
01 Mar 20240.51500.52500.51500.52000.5200151,312
29 Feb 20240.51500.51500.51000.51000.510088,161
28 Feb 20240.52500.53000.51500.53000.530024,805
27 Feb 20240.51500.52000.51500.52000.5200117,196
26 Feb 20240.51500.52500.51500.52000.520089,141
23 Feb 20240.52500.52500.51000.52000.5200169,251
22 Feb 20240.52500.52500.52000.52500.52506,059
21 Feb 20240.53500.54500.51000.52000.5200211,271
20 Feb 20240.52000.53000.52000.52000.520076,154
19 Feb 20240.53000.53000.52000.52500.525047,997
16 Feb 20240.53500.54000.52500.53000.530030,923
15 Feb 20240.53500.54000.53500.53500.535051,764
14 Feb 20240.53500.53500.52000.53500.535063,153
13 Feb 20240.51000.53000.51000.52500.525099,468
12 Feb 20240.53000.53000.51000.51000.5100160,513
09 Feb 20240.54000.54000.54000.54000.540012,043
08 Feb 20240.54000.54000.52000.54000.5400110,474
07 Feb 20240.53000.54000.53000.54000.540028,398
06 Feb 20240.53500.55000.53000.53500.5350200,086
05 Feb 20240.53500.55000.53500.54000.5400180,425
02 Feb 20240.53500.55000.52000.52000.5200132,986
01 Feb 20240.53500.53500.51000.53000.530090,430
31 Jan 20240.54000.54000.52000.53500.535019,009
30 Jan 20240.54000.54000.52750.53500.535018,364
29 Jan 20240.54000.54000.52000.52000.520066,489
25 Jan 20240.55000.55000.53000.54000.540065,339
24 Jan 20240.55500.55500.52000.55000.5500114,400
23 Jan 20240.54000.55000.53500.55000.550012,824
22 Jan 20240.52500.55000.52500.53500.5350267,370
19 Jan 20240.52000.52500.50500.52500.5250140,655
18 Jan 20240.53500.53500.51500.52000.520048,700
17 Jan 20240.54000.54000.53000.53000.530072,080
16 Jan 20240.57000.57000.53500.54000.5400169,440
15 Jan 20240.57000.57000.56500.56500.565019,014
12 Jan 20240.58500.58500.57000.57000.570050,058
11 Jan 20240.59500.59500.58000.58500.58507,802
10 Jan 20240.59000.59000.57500.58000.580044,074
09 Jan 20240.60000.60000.57500.59000.590079,785
08 Jan 20240.57500.60000.57500.60000.6000495,650
05 Jan 20240.58500.58500.57500.57500.575049,247
04 Jan 20240.57500.58000.57500.57500.575037,372
03 Jan 20240.59000.59000.56000.57500.575092,862
02 Jan 20240.60000.60000.58000.58500.5850150,738
29 Dec 20230.58500.60000.58500.60000.600030,341
28 Dec 20230.60000.60000.58500.58500.585064,090
27 Dec 20230.58500.60000.58500.58500.58507,054
22 Dec 20230.59000.60000.58500.59500.595068,110
21 Dec 20230.60000.60000.56500.58000.580090,782
20 Dec 20230.60000.60000.58500.59000.590048,854
19 Dec 20230.59500.60000.59500.60000.600070,992
18 Dec 20230.59500.59500.58000.59500.5950106,974
15 Dec 20230.60000.60000.59000.60000.600064,455
14 Dec 20230.61500.62000.59000.61000.6100225,102
13 Dec 20230.59000.63000.59000.61500.615044,723
12 Dec 20230.59000.59000.58000.58000.580041,515
11 Dec 20230.60000.61000.59000.60500.605068,508
08 Dec 20230.60000.60000.58000.58000.58007,409
07 Dec 20230.60500.61000.59000.60000.600052,813
06 Dec 20230.60500.61500.59000.59000.590064,675
05 Dec 20230.62000.62000.60500.60500.6050108,142
04 Dec 20230.64500.64500.60000.60500.6050155,125
01 Dec 20230.63000.63500.61000.62500.625072,944
30 Nov 20230.64500.64500.60000.61500.615047,612
29 Nov 20230.63000.63000.59500.62500.6250244,398
28 Nov 20230.55500.64000.55500.62500.6250579,996
27 Nov 20230.61000.62000.52000.57500.5750944,954
24 Nov 20230.64000.67000.61000.61000.6100334,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...