Australia markets closed

Sheffield Resources Limited (SFX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4600-0.0125 (-2.65%)
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.48000.48000.46000.46000.460022,358
08 May 20240.47000.47250.47000.47250.472540,465
07 May 20240.45500.47000.45000.47000.470092,734
06 May 20240.46500.46500.45000.45000.4500150,322
03 May 20240.48000.48000.47000.47750.477547,063
02 May 20240.50000.50000.48000.49000.490027,271
01 May 20240.53000.53000.50500.51000.5100128,670
30 Apr 20240.52500.55000.52000.54500.545046,143
29 Apr 20240.53500.56000.53000.55000.550031,988
26 Apr 20240.56000.56500.55000.56500.565069,951
24 Apr 20240.55500.56500.55500.56500.565039,965
23 Apr 20240.54000.55000.54000.55000.550012,640
22 Apr 20240.54000.55000.54000.54000.540011,769
19 Apr 2024------
18 Apr 20240.56000.56000.52500.55000.550081,970
17 Apr 2024------
16 Apr 20240.56250.56250.56000.56000.560055,520
15 Apr 20240.56000.56250.55500.56000.560052,049
12 Apr 20240.55750.56000.55500.56000.560042,004
11 Apr 20240.55000.56000.54750.54750.547526,877
10 Apr 20240.55000.55000.54000.55000.550066,800
09 Apr 20240.56500.56500.56000.56000.560015,080
08 Apr 20240.56000.56250.56000.56250.562512,689
05 Apr 20240.56000.56000.56000.56000.56008,947
04 Apr 20240.55000.55000.55000.55000.550011,203
03 Apr 20240.55000.55000.55000.55000.55001,548
02 Apr 20240.55500.56500.55000.55500.555039,280
28 Mar 20240.55000.55000.55000.55000.550013,199
27 Mar 20240.55500.56500.55500.56500.56504,690
26 Mar 20240.55250.56500.55000.56500.565029,775
25 Mar 20240.55500.55500.55000.55000.550011,949
22 Mar 20240.55000.55000.53000.53000.530040,034
21 Mar 20240.54000.56000.53500.56000.560019,303
20 Mar 2024------
19 Mar 20240.55000.55000.54500.54500.545067,380
18 Mar 2024------
15 Mar 20240.57000.57000.55500.55500.555018,422
14 Mar 20240.56000.56500.54500.55500.555021,657
13 Mar 20240.57500.57500.56500.57000.570028,450
12 Mar 20240.56000.58000.56000.56500.565023,515
11 Mar 20240.55500.55500.54500.54500.545016,040
08 Mar 20240.52000.54000.52000.54000.540033,239
07 Mar 20240.52000.52000.52000.52000.52009
06 Mar 20240.53000.53000.51750.51750.5175128,698
05 Mar 2024------
04 Mar 2024------
01 Mar 20240.52500.52500.52000.52000.52006,153
29 Feb 20240.51000.51000.51000.51000.51001,671
28 Feb 20240.52500.53000.52500.53000.53007,767
27 Feb 2024------
26 Feb 2024------
23 Feb 20240.52000.52000.52000.52000.52005,964
22 Feb 2024------
21 Feb 20240.51500.54000.51000.52000.520019,069
20 Feb 20240.52000.52000.52000.52000.52002,560
19 Feb 2024------
16 Feb 20240.53500.53500.53500.53500.53502,347
15 Feb 20240.54000.54000.53500.53500.5350285
14 Feb 20240.53000.53000.53000.53000.5300900
13 Feb 20240.52500.52500.52500.52500.52503,631
12 Feb 20240.52000.52000.52000.52000.52003,858
09 Feb 20240.54000.54000.54000.54000.54006,296
08 Feb 20240.52500.52500.52000.52000.52007,112
07 Feb 20240.54000.54000.53000.54000.54004,930
06 Feb 20240.54500.54500.53000.53500.53505,881
05 Feb 20240.54000.54000.54000.54000.54009,887
02 Feb 20240.55000.55000.52500.52500.52508,587
01 Feb 20240.52000.53000.51000.52500.525031,415
31 Jan 20240.52000.52500.52000.52000.52001,967
30 Jan 20240.52500.53500.52500.53500.53507,829
29 Jan 20240.52500.53000.52500.53000.5300516
25 Jan 20240.53500.53500.53500.53500.5350444
24 Jan 20240.52500.55000.52000.55000.550029,647
23 Jan 2024------
22 Jan 20240.52500.55000.52500.54500.545052,124
19 Jan 20240.51000.52500.51000.52500.525038,356
18 Jan 2024------
17 Jan 20240.53500.53500.53000.53000.53009,471
16 Jan 20240.56000.56000.53500.53500.535038,786
15 Jan 20240.56000.56500.55500.55500.55508,603
12 Jan 20240.58500.58500.58500.58500.58504,988
11 Jan 20240.59000.59000.59000.59000.590025
10 Jan 20240.57500.59000.57500.57500.57505,438
09 Jan 20240.59000.59000.58000.58000.58008,031
08 Jan 20240.59000.60000.58500.60000.6000118,246
05 Jan 20240.59000.59000.57500.57500.57504,510
04 Jan 20240.57500.57500.57500.57500.575081
03 Jan 20240.56000.58000.56000.58000.58001,859
02 Jan 20240.58000.58000.58000.58000.580055,273
29 Dec 20230.58500.60000.58500.60000.60005,205
28 Dec 20230.60000.60000.60000.60000.60001,098
27 Dec 20230.60000.60000.60000.60000.6000841
22 Dec 20230.60000.60000.58500.58500.58508,843
21 Dec 20230.59500.59500.57000.59000.590018,707
20 Dec 2023------
19 Dec 20230.59500.60000.59500.60000.60001,334
18 Dec 20230.59500.59500.58000.59500.595035,443
15 Dec 20230.60000.60000.60000.60000.60004,937
14 Dec 2023------
13 Dec 20230.61000.62000.61000.62000.62005,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...