Sandfire Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	8.600	8.650	8.480	8.590	8.459	1,407,545
2024-08-30	8.620	8.780	8.490	8.630	8.498	2,705,846
2024-08-29	8.730	8.780	8.480	8.550	8.420	2,339,935
2024-08-28	9.010	9.060	8.800	8.820	8.686	1,646,124
2024-08-27	9.070	9.090	8.970	9.050	8.912	1,204,935
2024-08-26	9.130	9.190	9.020	9.070	8.932	1,714,792
2024-08-23	8.790	8.930	8.670	8.900	8.764	2,807,815
2024-08-22	8.920	9.000	8.860	8.890	8.754	1,711,220
2024-08-21	8.680	8.800	8.620	8.790	8.656	1,464,889
2024-08-20	8.870	8.960	8.710	8.780	8.646	1,075,856
2024-08-19	8.710	8.830	8.540	8.720	8.587	1,368,244
2024-08-16	8.550	8.720	8.530	8.720	8.587	3,187,539
2024-08-15	8.240	8.250	8.060	8.220	8.095	1,505,386
2024-08-14	8.300	8.350	8.200	8.220	8.095	2,546,493
2024-08-13	8.160	8.320	8.130	8.220	8.095	1,816,202
2024-08-12	8.020	8.100	7.960	8.020	7.898	1,353,195
2024-08-09	8.090	8.190	7.955	8.030	7.908	2,386,389
2024-08-08	8.230	8.230	7.790	7.810	7.691	2,597,415
2024-08-07	8.360	8.430	8.260	8.310	8.183	1,820,553
2024-08-06	8.430	8.630	8.325	8.380	8.252	2,148,487
2024-08-05	8.360	8.460	8.150	8.420	8.292	3,120,915
2024-08-02	8.680	8.750	8.390	8.680	8.548	3,333,534
2024-08-01	8.820	9.130	8.810	9.090	8.951	1,949,345
2024-07-31	8.370	8.750	8.320	8.700	8.567	3,236,046
2024-07-30	8.330	8.450	8.260	8.360	8.233	2,454,637
2024-07-29	8.410	8.500	8.300	8.420	8.292	1,747,674
2024-07-26	8.350	8.460	8.260	8.260	8.134	2,508,826
2024-07-25	8.290	8.420	8.130	8.160	8.036	4,019,712
2024-07-24	8.340	8.460	8.270	8.450	8.321	2,166,441
2024-07-23	8.360	8.575	8.330	8.370	8.242	2,393,045
2024-07-22	8.200	8.380	8.190	8.350	8.223	2,284,721
2024-07-19	8.440	8.450	8.060	8.340	8.213	4,600,687
2024-07-18	8.590	8.650	8.500	8.630	8.498	2,864,953
2024-07-17	9.010	9.080	8.720	8.750	8.617	1,629,106
2024-07-16	9.010	9.075	8.870	8.930	8.794	1,773,801
2024-07-15	9.130	9.250	9.015	9.210	9.070	1,518,248
2024-07-12	9.080	9.140	9.010	9.020	8.882	1,379,573
2024-07-11	9.100	9.150	9.000	9.080	8.942	952,485
2024-07-10	9.020	9.050	8.920	8.960	8.823	945,438
2024-07-09	9.110	9.160	9.045	9.140	9.001	1,078,093
2024-07-08	9.090	9.200	9.010	9.050	8.912	1,543,845
2024-07-05	9.090	9.235	9.070	9.080	8.942	1,265,480
2024-07-04	9.120	9.240	9.055	9.070	8.932	1,496,588
2024-07-03	8.630	8.920	8.570	8.790	8.656	1,748,756
2024-07-02	8.690	8.690	8.480	8.590	8.459	1,176,749
2024-07-01	8.540	8.720	8.540	8.680	8.548	1,540,461
2024-06-28	8.720	8.730	8.560	8.730	8.597	980,543
2024-06-27	8.620	8.750	8.600	8.700	8.567	1,189,498
2024-06-26	8.710	8.800	8.600	8.800	8.666	1,276,437
2024-06-25	8.850	8.890	8.740	8.860	8.725	1,408,357
2024-06-24	8.800	8.840	8.540	8.630	8.498	1,396,202
2024-06-21	8.900	8.920	8.780	8.900	8.764	2,783,990
2024-06-20	8.820	8.830	8.670	8.780	8.646	2,879,234
2024-06-19	8.490	8.640	8.390	8.630	8.498	1,965,343
2024-06-18	8.460	8.500	8.340	8.490	8.361	1,491,072
2024-06-17	8.550	8.560	8.330	8.380	8.252	2,786,633
2024-06-14	8.710	8.750	8.470	8.510	8.380	3,486,508
2024-06-13	8.740	8.830	8.630	8.650	8.518	1,516,120
2024-06-12	8.840	8.860	8.640	8.720	8.587	2,224,969
2024-06-11	8.890	9.060	8.850	8.900	8.764	2,767,884

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3500 AUD
2022-03-15	0.0297 AUD
2021-09-06	0.2403 AUD
2021-03-02	0.0740 AUD
2020-09-14	0.1294 AUD
2020-02-25	0.0462 AUD
2019-11-14	0.1479 AUD
2019-03-04	0.0647 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.