Sandfire Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.590 | 7.900 | 7.590 | 7.800 | 7.681 | 1,990,333 |
| 2024-03-11 | 7.750 | 7.820 | 7.570 | 7.600 | 7.484 | 892,994 |
| 2024-03-08 | 8.100 | 8.110 | 7.840 | 7.890 | 7.770 | 1,915,898 |
| 2024-03-07 | 8.060 | 8.210 | 8.020 | 8.020 | 7.898 | 1,734,538 |
| 2024-03-06 | 7.950 | 8.000 | 7.810 | 7.900 | 7.780 | 809,286 |
| 2024-03-05 | 7.700 | 8.030 | 7.600 | 7.910 | 7.789 | 1,664,636 |
| 2024-03-04 | 7.680 | 7.740 | 7.610 | 7.680 | 7.563 | 938,575 |
| 2024-03-01 | 7.630 | 7.670 | 7.495 | 7.600 | 7.484 | 706,879 |
| 2024-02-29 | 7.600 | 7.630 | 7.520 | 7.590 | 7.474 | 785,923 |
| 2024-02-28 | 7.570 | 7.620 | 7.480 | 7.580 | 7.464 | 1,422,029 |
| 2024-02-27 | 7.560 | 7.570 | 7.430 | 7.510 | 7.396 | 1,323,733 |
| 2024-02-26 | 7.350 | 7.580 | 7.350 | 7.560 | 7.445 | 1,082,901 |
| 2024-02-23 | 7.460 | 7.560 | 7.090 | 7.300 | 7.189 | 2,305,890 |
| 2024-02-22 | 7.370 | 7.630 | 7.310 | 7.620 | 7.504 | 1,608,623 |
| 2024-02-21 | 7.350 | 7.440 | 7.270 | 7.340 | 7.228 | 1,296,619 |
| 2024-02-20 | 7.300 | 7.375 | 7.230 | 7.360 | 7.248 | 1,614,316 |
| 2024-02-19 | 7.300 | 7.460 | 7.300 | 7.360 | 7.248 | 1,285,898 |
| 2024-02-16 | 7.150 | 7.210 | 7.120 | 7.180 | 7.071 | 1,173,938 |
| 2024-02-15 | 7.080 | 7.110 | 6.950 | 7.030 | 6.923 | 1,040,252 |
| 2024-02-14 | 6.850 | 7.020 | 6.780 | 6.970 | 6.864 | 1,072,774 |
| 2024-02-13 | 7.040 | 7.080 | 6.980 | 7.040 | 6.933 | 553,667 |
| 2024-02-12 | 7.040 | 7.040 | 6.860 | 6.930 | 6.824 | 1,198,198 |
| 2024-02-09 | 7.140 | 7.150 | 6.970 | 6.970 | 6.864 | 1,354,401 |
| 2024-02-08 | 7.170 | 7.250 | 7.100 | 7.140 | 7.031 | 1,533,804 |
| 2024-02-07 | 7.070 | 7.200 | 7.065 | 7.130 | 7.021 | 1,781,322 |
| 2024-02-06 | 6.950 | 7.030 | 6.900 | 6.990 | 6.883 | 978,443 |
| 2024-02-05 | 7.130 | 7.160 | 7.010 | 7.060 | 6.952 | 1,065,083 |
| 2024-02-02 | 7.230 | 7.280 | 7.150 | 7.280 | 7.169 | 1,113,813 |
| 2024-02-01 | 7.080 | 7.210 | 6.970 | 7.180 | 7.071 | 1,266,599 |
| 2024-01-31 | 7.300 | 7.530 | 7.165 | 7.300 | 7.189 | 3,623,932 |
| 2024-01-30 | 7.000 | 7.120 | 6.965 | 7.120 | 7.011 | 1,807,988 |
| 2024-01-29 | 7.050 | 7.050 | 6.850 | 6.860 | 6.755 | 1,190,642 |
| 2024-01-25 | 6.930 | 7.050 | 6.900 | 7.050 | 6.943 | 3,926,297 |
| 2024-01-24 | 6.780 | 6.870 | 6.750 | 6.770 | 6.667 | 1,135,202 |
| 2024-01-23 | 6.530 | 6.710 | 6.510 | 6.690 | 6.588 | 1,680,583 |
| 2024-01-22 | 6.630 | 6.630 | 6.460 | 6.560 | 6.460 | 1,259,333 |
| 2024-01-19 | 6.600 | 6.650 | 6.540 | 6.540 | 6.440 | 1,066,612 |
| 2024-01-18 | 6.460 | 6.650 | 6.420 | 6.570 | 6.470 | 2,026,370 |
| 2024-01-17 | 6.570 | 6.675 | 6.510 | 6.550 | 6.450 | 1,717,259 |
| 2024-01-16 | 6.720 | 6.760 | 6.580 | 6.650 | 6.549 | 1,039,699 |
| 2024-01-15 | 6.750 | 6.785 | 6.660 | 6.740 | 6.637 | 87,878 |
| 2024-01-12 | 6.550 | 6.820 | 6.550 | 6.820 | 6.716 | 1,897,479 |
| 2024-01-11 | 6.770 | 6.790 | 6.550 | 6.610 | 6.509 | 1,536,976 |
| 2024-01-10 | 6.720 | 6.740 | 6.505 | 6.570 | 6.470 | 1,605,410 |
| 2024-01-09 | 6.840 | 6.900 | 6.740 | 6.770 | 6.667 | 1,635,975 |
| 2024-01-08 | 6.870 | 6.920 | 6.760 | 6.770 | 6.667 | 1,166,801 |
| 2024-01-05 | 7.210 | 7.270 | 6.880 | 6.880 | 6.775 | 1,861,899 |
| 2024-01-04 | 7.190 | 7.330 | 7.140 | 7.260 | 7.149 | 1,440,706 |
| 2024-01-03 | 7.220 | 7.300 | 7.150 | 7.240 | 7.130 | 1,525,300 |
| 2024-01-02 | 7.250 | 7.400 | 7.200 | 7.370 | 7.258 | 1,729,464 |
| 2023-12-29 | 7.200 | 7.370 | 7.120 | 7.340 | 7.228 | 2,572,738 |
| 2023-12-28 | 7.150 | 7.290 | 7.100 | 7.290 | 7.179 | 1,189,327 |
| 2023-12-27 | 7.000 | 7.075 | 6.930 | 7.070 | 6.962 | 622,897 |
| 2023-12-22 | 6.980 | 7.010 | 6.930 | 6.930 | 6.824 | 789,512 |
| 2023-12-21 | 6.900 | 6.980 | 6.770 | 6.970 | 6.864 | 1,820,196 |
| 2023-12-20 | 6.960 | 6.990 | 6.865 | 6.910 | 6.805 | 1,704,834 |
| 2023-12-19 | 6.800 | 6.860 | 6.640 | 6.820 | 6.716 | 768,166 |
| 2023-12-18 | 6.710 | 6.820 | 6.650 | 6.800 | 6.696 | 1,096,574 |
| 2023-12-15 | 6.750 | 6.840 | 6.680 | 6.730 | 6.627 | 2,401,173 |
| 2023-12-14 | 6.640 | 6.660 | 6.450 | 6.620 | 6.519 | 1,850,012 |
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.