Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.320	6.370	6.220	6.240	6.145	1,496,094
2023-09-19	6.310	6.470	6.295	6.400	6.302	923,045
2023-09-18	6.530	6.580	6.370	6.400	6.302	885,326
2023-09-15	6.500	6.670	6.470	6.560	6.460	2,062,285
2023-09-14	6.420	6.460	6.300	6.350	6.253	1,077,697
2023-09-13	6.380	6.450	6.320	6.360	6.263	735,485
2023-09-12	6.470	6.470	6.280	6.390	6.293	1,706,508
2023-09-11	6.340	6.560	6.250	6.520	6.421	1,289,841
2023-09-08	6.370	6.420	6.310	6.410	6.312	1,171,439
2023-09-07	6.530	6.540	6.390	6.390	6.293	2,502,811
2023-09-06	6.440	6.610	6.340	6.570	6.470	1,451,913
2023-09-05	6.620	6.630	6.310	6.480	6.381	2,648,243
2023-09-04	6.750	6.780	6.545	6.760	6.657	2,179,389
2023-09-01	6.650	6.850	6.590	6.830	6.726	2,068,304
2023-08-31	6.500	6.690	6.290	6.690	6.588	3,070,585
2023-08-30	6.500	6.520	6.350	6.510	6.411	1,467,920
2023-08-29	6.270	6.400	6.240	6.400	6.302	1,633,056
2023-08-28	6.250	6.290	6.180	6.260	6.165	761,051
2023-08-25	6.140	6.270	6.090	6.270	6.174	1,352,025
2023-08-24	6.480	6.520	6.280	6.310	6.214	1,576,668
2023-08-23	6.380	6.520	6.370	6.440	6.342	1,407,739
2023-08-22	6.150	6.530	6.150	6.410	6.312	2,216,889
2023-08-21	5.990	6.120	5.990	6.050	5.958	2,016,089
2023-08-18	6.000	6.080	6.000	6.040	5.948	813,493
2023-08-17	5.980	6.030	5.880	6.010	5.918	1,624,971
2023-08-16	6.120	6.200	5.930	6.050	5.958	2,505,139
2023-08-15	6.380	6.380	6.260	6.280	6.184	1,071,096
2023-08-14	6.370	6.450	6.295	6.390	6.293	1,319,172
2023-08-11	6.450	6.600	6.450	6.470	6.371	1,234,041
2023-08-10	6.450	6.550	6.400	6.440	6.342	1,151,748
2023-08-09	6.400	6.475	6.360	6.450	6.352	1,262,129
2023-08-08	6.560	6.590	6.465	6.490	6.391	1,432,413
2023-08-07	6.680	6.710	6.500	6.550	6.450	717,547
2023-08-04	6.590	6.665	6.520	6.620	6.519	1,774,872
2023-08-03	6.460	6.535	6.450	6.500	6.401	1,478,228
2023-08-02	6.600	6.750	6.580	6.620	6.519	915,673
2023-08-01	6.850	6.880	6.685	6.710	6.608	2,526,892
2023-07-31	6.600	6.770	6.590	6.740	6.637	1,837,508
2023-07-28	6.320	6.590	6.300	6.590	6.490	2,204,332
2023-07-27	6.000	6.590	5.910	6.540	6.440	3,430,353
2023-07-26	6.160	6.200	5.970	6.000	5.909	1,539,613
2023-07-25	5.860	6.120	5.840	6.010	5.918	2,667,165
2023-07-24	5.900	5.910	5.760	5.760	5.672	2,161,461
2023-07-21	5.970	6.000	5.880	5.960	5.869	3,443,971
2023-07-20	5.940	6.050	5.870	6.010	5.918	1,704,714
2023-07-19	6.280	6.320	5.990	5.990	5.899	2,777,237
2023-07-18	6.300	6.400	6.190	6.200	6.105	2,286,034
2023-07-17	6.390	6.400	6.235	6.340	6.243	1,952,979
2023-07-14	6.460	6.585	6.340	6.410	6.312	3,100,196
2023-07-13	6.140	6.290	6.140	6.250	6.155	2,990,277
2023-07-12	6.070	6.150	5.970	5.970	5.879	1,071,691
2023-07-11	5.810	6.020	5.810	6.020	5.928	1,137,296
2023-07-10	5.750	5.790	5.675	5.700	5.613	1,788,637
2023-07-07	5.660	5.725	5.640	5.680	5.593	2,053,740
2023-07-06	5.900	5.910	5.810	5.850	5.761	1,655,618
2023-07-05	6.030	6.035	5.965	6.000	5.909	1,008,696
2023-07-04	6.000	6.070	5.975	6.020	5.928	1,200,398
2023-07-03	5.950	6.060	5.930	6.010	5.918	1,193,477
2023-06-30	5.920	5.970	5.900	5.900	5.810	1,442,125
2023-06-29	5.940	5.970	5.870	5.930	5.840	1,380,419

← NewerPage 14 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.