Sandfire Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.690 | 5.770 | 5.650 | 5.760 | 5.672 | 2,786,907 |
| 2023-01-04 | 5.490 | 5.640 | 5.490 | 5.640 | 5.554 | 1,814,534 |
| 2023-01-03 | 5.460 | 5.500 | 5.325 | 5.430 | 5.347 | 1,247,830 |
| 2022-12-30 | 5.440 | 5.500 | 5.430 | 5.440 | 5.357 | 1,191,269 |
| 2022-12-29 | 5.410 | 5.440 | 5.330 | 5.410 | 5.328 | 1,436,785 |
| 2022-12-28 | 5.490 | 5.510 | 5.310 | 5.440 | 5.357 | 1,624,701 |
| 2022-12-23 | 5.490 | 5.555 | 5.430 | 5.510 | 5.426 | 1,114,069 |
| 2022-12-22 | 5.500 | 5.650 | 5.480 | 5.600 | 5.515 | 2,690,924 |
| 2022-12-21 | 5.430 | 5.515 | 5.360 | 5.470 | 5.387 | 1,698,835 |
| 2022-12-20 | 5.480 | 5.530 | 5.290 | 5.290 | 5.209 | 1,717,218 |
| 2022-12-19 | 5.370 | 5.500 | 5.370 | 5.490 | 5.406 | 1,723,672 |
| 2022-12-16 | 5.360 | 5.510 | 5.290 | 5.360 | 5.278 | 3,592,673 |
| 2022-12-15 | 5.550 | 5.620 | 5.425 | 5.550 | 5.465 | 6,458,684 |
| 2022-12-14 | 5.490 | 5.560 | 5.470 | 5.520 | 5.436 | 4,996,756 |
| 2022-12-13 | 5.570 | 5.575 | 5.280 | 5.340 | 5.259 | 3,152,351 |
| 2022-12-12 | 5.600 | 5.600 | 5.440 | 5.570 | 5.485 | 2,209,985 |
| 2022-12-09 | 5.490 | 5.670 | 5.470 | 5.670 | 5.584 | 3,949,377 |
| 2022-12-08 | 5.420 | 5.480 | 5.280 | 5.410 | 5.328 | 3,774,442 |
| 2022-12-07 | 5.390 | 5.470 | 5.300 | 5.440 | 5.357 | 6,663,907 |
| 2022-12-06 | 5.340 | 5.430 | 5.240 | 5.400 | 5.318 | 4,068,089 |
| 2022-12-05 | 5.330 | 5.490 | 5.290 | 5.420 | 5.337 | 3,224,142 |
| 2022-12-02 | 5.200 | 5.320 | 5.200 | 5.250 | 5.170 | 3,728,560 |
| 2022-12-01 | 5.190 | 5.290 | 5.120 | 5.260 | 5.180 | 3,794,120 |
| 2022-11-30 | 5.110 | 5.140 | 5.000 | 5.000 | 4.924 | 4,271,423 |
| 2022-11-29 | 4.950 | 5.140 | 4.895 | 5.130 | 5.052 | 6,193,283 |
| 2022-11-28 | 5.070 | 5.090 | 4.950 | 4.990 | 4.914 | 4,116,790 |
| 2022-11-25 | 5.200 | 5.295 | 5.160 | 5.180 | 5.101 | 2,777,525 |
| 2022-11-24 | 4.980 | 5.170 | 4.960 | 5.160 | 5.081 | 3,659,798 |
| 2022-11-23 | 4.960 | 4.990 | 4.880 | 4.940 | 4.865 | 2,593,813 |
| 2022-11-22 | 4.880 | 4.900 | 4.750 | 4.890 | 4.815 | 4,078,457 |
| 2022-11-21 | 4.700 | 4.830 | 4.560 | 4.810 | 4.737 | 8,106,919 |
| 2022-11-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.668 | 0 |
| 2022-11-17 | 4.849 | 4.869 | 4.720 | 4.740 | 4.668 | 2,366,762 |
| 2022-11-16 | 4.562 | 4.978 | 4.562 | 4.888 | 4.814 | 5,695,438 |
| 2022-11-15 | 4.493 | 4.602 | 4.463 | 4.582 | 4.512 | 3,335,639 |
| 2022-11-14 | 4.562 | 4.720 | 4.512 | 4.532 | 4.463 | 7,394,759 |
| 2022-11-11 | 4.552 | 4.582 | 4.275 | 4.394 | 4.327 | 7,549,278 |
| 2022-11-10 | 3.939 | 4.191 | 3.939 | 4.166 | 4.103 | 6,926,426 |
| 2022-11-09 | 3.988 | 3.988 | 3.889 | 3.958 | 3.898 | 4,060,974 |
| 2022-11-08 | 3.780 | 3.859 | 3.780 | 3.849 | 3.791 | 4,701,718 |
| 2022-11-07 | 3.760 | 3.849 | 3.681 | 3.830 | 3.771 | 4,157,752 |
| 2022-11-04 | 3.533 | 3.622 | 3.483 | 3.592 | 3.537 | 2,045,021 |
| 2022-11-03 | 3.553 | 3.612 | 3.523 | 3.543 | 3.489 | 1,273,790 |
| 2022-11-02 | 3.622 | 3.760 | 3.612 | 3.731 | 3.674 | 3,583,030 |
| 2022-11-01 | 3.444 | 3.582 | 3.444 | 3.582 | 3.528 | 1,373,328 |
| 2022-10-31 | 3.543 | 3.543 | 3.424 | 3.444 | 3.391 | 2,446,531 |
| 2022-10-28 | 3.543 | 3.582 | 3.444 | 3.503 | 3.450 | 2,133,299 |
| 2022-10-27 | 3.513 | 3.652 | 3.493 | 3.632 | 3.576 | 4,902,694 |
| 2022-10-26 | 3.345 | 3.394 | 3.315 | 3.394 | 3.342 | 3,957,078 |
| 2022-10-25 | 3.414 | 3.424 | 3.275 | 3.305 | 3.255 | 3,492,033 |
| 2022-10-24 | 3.444 | 3.528 | 3.424 | 3.454 | 3.401 | 4,168,691 |
| 2022-10-21 | 3.275 | 3.394 | 3.236 | 3.305 | 3.255 | 4,807,105 |
| 2022-10-20 | 3.632 | 3.661 | 3.246 | 3.246 | 3.196 | 9,736,240 |
| 2022-10-19 | 3.731 | 3.820 | 3.721 | 3.741 | 3.684 | 2,976,280 |
| 2022-10-18 | 3.691 | 3.780 | 3.691 | 3.760 | 3.703 | 2,954,658 |
| 2022-10-17 | 3.612 | 3.622 | 3.533 | 3.622 | 3.567 | 2,438,211 |
| 2022-10-14 | 3.711 | 3.741 | 3.661 | 3.691 | 3.635 | 2,785,355 |
| 2022-10-13 | 3.652 | 3.681 | 3.592 | 3.602 | 3.547 | 2,016,875 |
| 2022-10-12 | 3.652 | 3.661 | 3.562 | 3.642 | 3.586 | 2,203,527 |
| 2022-10-11 | 3.671 | 3.731 | 3.622 | 3.652 | 3.596 | 3,763,903 |
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.