Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.940	5.970	5.870	5.930	5.840	1,380,419
2023-06-28	5.920	6.005	5.870	5.950	5.859	1,663,585
2023-06-27	5.940	5.970	5.850	5.880	5.790	1,560,822
2023-06-26	5.900	5.940	5.860	5.930	5.840	956,698
2023-06-23	6.050	6.080	5.925	5.950	5.859	1,258,075
2023-06-22	6.260	6.265	6.080	6.080	5.987	1,337,685
2023-06-21	6.240	6.260	6.190	6.250	6.155	1,725,976
2023-06-20	6.240	6.320	6.200	6.320	6.224	1,154,384
2023-06-19	6.310	6.335	6.180	6.230	6.135	1,703,463
2023-06-16	6.080	6.330	6.040	6.280	6.184	3,774,477
2023-06-15	6.270	6.270	6.020	6.050	5.958	2,730,179
2023-06-14	6.180	6.280	6.100	6.180	6.086	4,330,072
2023-06-13	6.110	6.150	5.990	6.030	5.938	3,120,077
2023-06-09	5.840	6.040	5.840	6.020	5.928	2,374,934
2023-06-08	5.950	5.950	5.695	5.810	5.721	2,733,087
2023-06-07	6.050	6.090	5.800	5.860	5.771	3,824,185
2023-06-06	5.920	6.095	5.890	6.040	5.948	3,516,728
2023-06-05	6.090	6.140	5.990	6.050	5.958	1,823,159
2023-06-02	5.800	5.980	5.760	5.960	5.869	2,216,605
2023-06-01	5.750	5.780	5.590	5.650	5.564	1,882,766
2023-05-31	5.760	5.790	5.610	5.750	5.662	4,211,288
2023-05-30	5.660	5.870	5.650	5.840	5.751	2,931,799
2023-05-29	5.610	5.730	5.570	5.630	5.544	2,551,208
2023-05-26	5.540	5.580	5.470	5.490	5.406	5,609,323
2023-05-25	5.500	5.570	5.460	5.490	5.406	2,708,193
2023-05-24	5.730	5.790	5.575	5.620	5.534	3,256,611
2023-05-23	5.850	5.880	5.750	5.750	5.662	2,087,595
2023-05-22	5.860	5.900	5.765	5.820	5.731	1,827,636
2023-05-19	5.920	5.970	5.820	5.850	5.761	2,190,053
2023-05-18	5.990	6.060	5.940	5.960	5.869	4,548,857
2023-05-17	6.020	6.040	5.860	5.870	5.781	11,156,401
2023-05-16	6.170	6.260	6.150	6.170	6.076	3,777,446
2023-05-15	6.150	6.330	6.070	6.090	5.997	3,622,038
2023-05-12	6.240	6.300	6.080	6.140	6.046	5,116,309
2023-05-11	6.650	6.710	6.460	6.500	6.401	2,304,816
2023-05-10	6.650	6.740	6.600	6.600	6.499	2,188,369
2023-05-09	6.700	6.730	6.645	6.690	6.588	1,067,397
2023-05-08	6.670	6.730	6.600	6.700	6.598	1,376,426
2023-05-05	6.400	6.580	6.390	6.580	6.480	2,022,843
2023-05-04	6.250	6.480	6.250	6.430	6.332	2,226,707
2023-05-03	6.260	6.310	6.230	6.310	6.214	2,962,422
2023-05-02	6.380	6.410	6.280	6.310	6.214	2,675,424
2023-05-01	6.520	6.570	6.380	6.380	6.283	1,713,816
2023-04-28	6.600	6.630	6.280	6.510	6.411	4,389,494
2023-04-27	6.500	6.640	6.480	6.620	6.519	1,491,894
2023-04-26	6.510	6.610	6.480	6.600	6.499	2,648,768
2023-04-24	6.650	6.690	6.490	6.530	6.430	4,925,584
2023-04-21	6.850	6.880	6.670	6.740	6.637	4,894,145
2023-04-20	6.960	6.980	6.860	6.930	6.824	2,610,030
2023-04-19	7.130	7.215	7.000	7.050	6.943	4,248,151
2023-04-18	6.970	7.130	6.970	7.010	6.903	4,896,466
2023-04-17	7.040	7.080	6.940	7.010	6.903	1,463,764
2023-04-14	7.000	7.080	6.890	7.040	6.933	3,105,466
2023-04-13	6.950	7.000	6.820	6.950	6.844	2,601,189
2023-04-12	6.800	6.880	6.770	6.800	6.696	2,094,937
2023-04-11	6.340	6.715	6.330	6.700	6.598	2,974,968
2023-04-06	6.290	6.370	6.270	6.290	6.194	1,930,139
2023-04-05	6.300	6.370	6.220	6.290	6.194	4,152,718
2023-04-04	6.310	6.350	6.280	6.300	6.204	2,237,754
2023-04-03	6.320	6.340	6.235	6.280	6.184	1,254,098

← NewerPage 15 of 22 · 1,265 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.