Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	9.060	9.080	8.900	9.040	8.902	2,156,619
2024-06-06	8.980	9.160	8.960	9.090	8.951	3,358,659
2024-06-05	8.990	9.080	8.810	8.860	8.725	3,144,662
2024-06-04	9.400	9.420	9.215	9.390	9.247	2,954,473
2024-06-03	9.390	9.580	9.330	9.360	9.217	2,423,778
2024-05-31	9.360	9.430	9.120	9.250	9.109	4,036,889
2024-05-30	9.590	9.650	9.180	9.200	9.060	2,596,237
2024-05-29	9.480	9.810	9.480	9.690	9.542	2,095,356
2024-05-28	9.500	9.610	9.455	9.490	9.345	2,769,468
2024-05-27	9.420	9.600	9.370	9.500	9.355	1,623,268
2024-05-24	9.100	9.400	9.040	9.370	9.227	2,013,402
2024-05-23	9.230	9.310	9.030	9.170	9.030	2,740,302
2024-05-22	10.080	10.160	9.770	9.800	9.651	2,251,930
2024-05-21	9.910	10.130	9.880	10.020	9.867	2,375,553
2024-05-20	9.880	10.060	9.810	10.030	9.877	3,091,606
2024-05-17	9.470	9.690	9.460	9.650	9.503	1,440,331
2024-05-16	9.840	9.860	9.560	9.560	9.414	3,568,211
2024-05-15	9.920	9.920	9.750	9.820	9.670	1,640,447
2024-05-14	9.850	9.870	9.740	9.740	9.592	1,379,151
2024-05-13	9.850	9.985	9.730	9.790	9.641	1,257,719
2024-05-10	9.880	9.910	9.765	9.770	9.621	1,247,990
2024-05-09	9.620	9.790	9.480	9.790	9.641	1,873,527
2024-05-08	9.710	9.815	9.660	9.780	9.631	1,471,445
2024-05-07	9.750	9.840	9.700	9.770	9.621	1,186,302
2024-05-06	9.500	9.800	9.480	9.670	9.523	1,702,688
2024-05-03	9.290	9.440	9.250	9.400	9.257	1,014,679
2024-05-02	9.230	9.320	9.160	9.300	9.158	1,672,263
2024-05-01	9.260	9.280	9.120	9.230	9.089	1,918,130
2024-04-30	9.780	9.840	9.490	9.550	9.404	3,159,903
2024-04-29	9.400	9.630	9.340	9.630	9.483	2,214,084
2024-04-26	9.320	9.320	9.180	9.240	9.099	2,585,616
2024-04-24	9.080	9.180	8.770	9.170	9.030	2,051,835
2024-04-23	9.070	9.100	8.900	9.090	8.951	2,378,391
2024-04-22	9.180	9.335	8.995	9.050	8.912	1,697,003
2024-04-19	9.040	9.090	8.910	9.040	8.902	1,887,984
2024-04-18	9.060	9.210	9.045	9.060	8.922	1,218,527
2024-04-17	9.070	9.090	8.930	9.000	8.863	1,188,321
2024-04-16	9.150	9.180	9.020	9.170	9.030	2,147,767
2024-04-15	9.070	9.160	9.000	9.070	8.932	2,272,144
2024-04-12	8.950	9.070	8.880	9.070	8.932	1,498,229
2024-04-11	8.650	8.920	8.610	8.920	8.784	2,235,294
2024-04-10	9.150	9.170	8.860	8.910	8.774	1,594,093
2024-04-09	8.980	9.280	8.970	9.000	8.863	2,291,229
2024-04-08	8.880	9.090	8.880	8.950	8.814	1,676,634
2024-04-05	8.970	9.040	8.670	8.740	8.607	2,325,283
2024-04-04	9.090	9.150	9.000	9.070	8.932	1,357,831
2024-04-03	8.970	9.045	8.790	8.840	8.705	1,760,749
2024-04-02	8.890	8.965	8.835	8.910	8.774	1,334,397
2024-03-28	8.790	8.890	8.730	8.890	8.754	1,414,587
2024-03-27	8.400	8.645	8.370	8.610	8.479	1,364,986
2024-03-26	8.640	8.700	8.400	8.430	8.301	1,788,654
2024-03-25	8.720	8.870	8.640	8.870	8.735	1,072,254
2024-03-22	8.610	8.750	8.610	8.630	8.498	1,447,614
2024-03-21	8.650	8.745	8.645	8.690	8.558	1,236,174
2024-03-20	8.460	8.560	8.410	8.520	8.390	1,552,213
2024-03-19	8.600	8.630	8.490	8.520	8.390	1,383,053
2024-03-18	8.550	8.650	8.440	8.600	8.469	1,853,574
2024-03-15	8.350	8.450	8.290	8.390	8.262	2,741,109
2024-03-14	8.290	8.510	8.130	8.470	8.341	2,857,145
2024-03-13	7.790	7.900	7.760	7.900	7.780	816,127

← NewerPage 11 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.