Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.390	6.450	6.320	6.330	6.234	2,373,508
2023-03-30	6.180	6.280	6.160	6.280	6.184	2,608,574
2023-03-29	6.170	6.270	6.140	6.250	6.155	2,610,920
2023-03-28	5.930	6.110	5.910	6.090	5.997	2,867,816
2023-03-27	5.860	5.880	5.770	5.880	5.790	1,853,709
2023-03-24	5.790	5.860	5.710	5.860	5.771	1,666,343
2023-03-23	5.790	5.830	5.700	5.810	5.721	2,358,185
2023-03-22	5.710	5.800	5.640	5.770	5.682	1,134,444
2023-03-21	5.850	5.880	5.610	5.610	5.524	2,186,045
2023-03-20	5.580	5.815	5.580	5.720	5.633	2,122,681
2023-03-17	5.540	5.670	5.540	5.670	5.584	1,480,077
2023-03-16	5.470	5.570	5.350	5.560	5.475	4,938,563
2023-03-15	5.630	5.670	5.540	5.600	5.515	2,224,052
2023-03-14	5.490	5.575	5.430	5.560	5.475	2,598,182
2023-03-13	5.350	5.610	5.290	5.570	5.485	2,749,091
2023-03-10	5.550	5.610	5.380	5.410	5.328	3,804,015
2023-03-09	5.810	5.820	5.650	5.720	5.633	2,870,465
2023-03-08	5.780	5.810	5.650	5.710	5.623	3,039,752
2023-03-07	5.930	6.020	5.820	5.980	5.889	1,352,740
2023-03-06	6.110	6.140	5.965	6.030	5.938	1,754,117
2023-03-03	5.990	6.120	5.980	6.040	5.948	1,733,868
2023-03-02	5.970	6.120	5.920	6.080	5.987	3,183,416
2023-03-01	5.850	5.920	5.650	5.830	5.741	2,839,320
2023-02-28	5.630	5.880	5.490	5.880	5.790	5,829,521
2023-02-27	6.030	6.050	5.730	5.800	5.712	5,264,122
2023-02-24	6.260	6.320	6.130	6.220	6.125	1,899,572
2023-02-23	6.390	6.430	6.230	6.370	6.273	1,404,122
2023-02-22	6.400	6.500	6.230	6.330	6.234	1,781,722
2023-02-21	6.290	6.565	6.250	6.520	6.421	2,084,465
2023-02-20	6.300	6.340	6.240	6.310	6.214	763,835
2023-02-17	6.350	6.410	6.200	6.280	6.184	1,323,163
2023-02-16	6.230	6.310	6.210	6.290	6.194	1,113,059
2023-02-15	6.390	6.390	6.220	6.250	6.155	1,249,011
2023-02-14	6.300	6.395	6.300	6.300	6.204	1,521,001
2023-02-13	6.220	6.280	6.100	6.220	6.125	2,174,123
2023-02-10	6.360	6.400	6.250	6.260	6.165	1,127,098
2023-02-09	6.310	6.490	6.260	6.420	6.322	1,596,976
2023-02-08	6.270	6.410	6.260	6.410	6.312	1,673,450
2023-02-07	6.070	6.250	6.040	6.210	6.115	2,184,353
2023-02-06	6.200	6.245	6.120	6.150	6.056	2,334,041
2023-02-03	6.290	6.400	6.120	6.190	6.096	4,307,569
2023-02-02	6.540	6.540	6.410	6.460	6.362	1,943,528
2023-02-01	6.380	6.590	6.380	6.480	6.381	10,173,823
2023-01-31	6.320	6.400	6.250	6.250	6.155	6,381,328
2023-01-30	6.470	6.470	6.320	6.380	6.283	1,948,105
2023-01-27	6.530	6.570	6.460	6.480	6.381	2,352,121
2023-01-25	6.440	6.610	6.340	6.390	6.293	3,882,128
2023-01-24	6.260	6.360	6.150	6.300	6.204	2,520,867
2023-01-23	6.370	6.400	6.180	6.250	6.155	2,048,795
2023-01-20	6.350	6.460	6.280	6.330	6.234	2,076,030
2023-01-19	6.180	6.360	6.150	6.350	6.253	1,898,058
2023-01-18	6.080	6.250	6.060	6.220	6.125	1,852,462
2023-01-17	6.180	6.180	5.950	6.070	5.977	3,076,904
2023-01-16	6.260	6.340	6.200	6.280	6.184	1,891,065
2023-01-13	6.290	6.370	6.180	6.200	6.105	2,612,205
2023-01-12	6.340	6.480	6.240	6.270	6.174	3,475,755
2023-01-11	6.110	6.240	6.020	6.200	6.105	4,694,156
2023-01-10	6.040	6.120	5.990	6.020	5.928	2,003,654
2023-01-09	6.140	6.160	5.945	6.030	5.938	3,631,512
2023-01-06	5.920	6.000	5.815	5.870	5.781	2,978,440

← NewerPage 16 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.