Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	6.370	6.435	6.350	6.410	6.312	1,171,787
2023-12-12	6.440	6.475	6.390	6.400	6.302	1,053,856
2023-12-11	6.630	6.655	6.420	6.470	6.371	1,593,638
2023-12-08	6.380	6.535	6.380	6.500	6.401	905,539
2023-12-07	6.350	6.450	6.330	6.430	6.332	2,307,985
2023-12-06	6.160	6.400	6.140	6.380	6.283	1,834,929
2023-12-05	6.160	6.240	6.140	6.170	6.076	1,174,138
2023-12-04	6.350	6.490	6.330	6.360	6.263	1,849,997
2023-12-01	6.150	6.270	6.140	6.200	6.105	917,569
2023-11-30	6.250	6.270	6.030	6.160	6.066	2,526,380
2023-11-29	6.340	6.570	6.240	6.280	6.184	2,445,625
2023-11-28	6.030	6.260	6.010	6.260	6.165	1,081,398
2023-11-27	6.290	6.290	6.120	6.120	6.027	1,044,868
2023-11-24	6.230	6.320	6.200	6.270	6.174	840,751
2023-11-23	6.120	6.200	6.050	6.150	6.056	1,245,543
2023-11-22	6.300	6.335	6.190	6.260	6.165	2,327,505
2023-11-21	6.080	6.300	6.070	6.290	6.194	2,323,825
2023-11-20	6.130	6.160	5.940	5.990	5.899	1,429,417
2023-11-17	6.160	6.175	6.020	6.090	5.997	1,266,906
2023-11-16	6.260	6.270	6.090	6.090	5.997	1,131,824
2023-11-15	6.370	6.450	6.250	6.270	6.174	1,657,746
2023-11-14	6.110	6.200	6.080	6.170	6.076	1,065,818
2023-11-13	6.060	6.070	5.980	6.020	5.928	1,362,413
2023-11-10	6.070	6.130	6.010	6.050	5.958	949,671
2023-11-09	6.140	6.220	6.070	6.130	6.037	952,950
2023-11-08	6.090	6.160	6.060	6.090	5.997	2,318,689
2023-11-07	6.160	6.220	6.110	6.180	6.086	762,842
2023-11-06	6.320	6.340	6.140	6.200	6.105	1,394,786
2023-11-03	6.090	6.370	6.070	6.350	6.253	1,592,782
2023-11-02	6.010	6.050	5.950	5.990	5.899	1,057,759
2023-11-01	6.090	6.125	5.980	6.020	5.928	1,359,812
2023-10-31	6.110	6.160	5.970	5.970	5.879	6,384,651
2023-10-30	6.110	6.170	6.060	6.060	5.968	943,811
2023-10-27	5.980	6.130	5.980	6.110	6.017	1,290,940
2023-10-26	6.000	6.050	5.850	5.950	5.859	1,625,320
2023-10-25	5.950	5.970	5.860	5.940	5.849	1,781,238
2023-10-24	5.780	5.890	5.735	5.890	5.800	676,845
2023-10-23	5.780	5.850	5.700	5.770	5.682	1,390,630
2023-10-20	5.830	5.920	5.760	5.900	5.810	1,256,593
2023-10-19	5.880	5.930	5.835	5.930	5.840	1,153,378
2023-10-18	6.070	6.070	5.930	6.000	5.909	1,173,402
2023-10-17	6.030	6.090	5.960	5.990	5.899	881,238
2023-10-16	5.940	6.040	5.920	5.990	5.899	989,132
2023-10-13	6.080	6.170	5.960	5.990	5.899	1,408,184
2023-10-12	6.330	6.330	6.140	6.170	6.076	1,491,340
2023-10-11	6.330	6.340	6.230	6.240	6.145	1,055,727
2023-10-10	6.050	6.270	6.020	6.250	6.155	1,313,773
2023-10-09	6.100	6.100	5.970	6.000	5.909	698,596
2023-10-06	6.060	6.090	5.930	5.980	5.889	1,279,265
2023-10-05	5.940	6.020	5.890	6.020	5.928	1,295,471
2023-10-04	5.970	6.050	5.935	6.020	5.928	1,270,383
2023-10-03	6.040	6.130	5.960	6.100	6.007	1,449,759
2023-10-02	6.100	6.270	6.080	6.230	6.135	734,391
2023-09-29	6.170	6.270	6.150	6.160	6.066	887,866
2023-09-28	5.980	6.130	5.940	6.060	5.968	906,767
2023-09-27	6.030	6.070	6.010	6.030	5.938	958,012
2023-09-26	5.960	6.060	5.910	6.050	5.958	1,631,816
2023-09-25	6.140	6.160	6.010	6.050	5.958	1,076,333
2023-09-22	5.940	6.270	5.905	6.250	6.155	1,725,456
2023-09-21	6.120	6.210	6.070	6.090	5.997	1,326,634

← NewerPage 13 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.