Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.810	3.830	3.731	3.800	3.742	1,730,796
2022-10-07	3.958	3.968	3.879	3.899	3.839	2,565,456
2022-10-06	4.008	4.077	3.978	4.008	3.947	3,069,330
2022-10-05	3.988	4.117	3.909	4.067	4.005	6,656,529
2022-10-04	3.711	3.909	3.701	3.889	3.830	2,974,831
2022-10-03	3.661	3.661	3.543	3.582	3.528	3,557,393
2022-09-30	3.661	3.790	3.642	3.691	3.635	5,055,607
2022-09-29	3.721	3.770	3.632	3.711	3.654	3,379,559
2022-09-28	3.741	3.750	3.543	3.562	3.508	4,358,712
2022-09-27	3.592	3.755	3.582	3.711	3.654	3,414,597
2022-09-26	3.681	3.701	3.582	3.582	3.528	5,145,434
2022-09-23	3.849	3.879	3.790	3.840	3.781	2,708,472
2022-09-21	3.958	4.018	3.849	3.889	3.830	2,374,224
2022-09-20	4.037	4.117	4.008	4.028	3.966	2,398,392
2022-09-19	3.859	3.988	3.859	3.948	3.888	3,909,809
2022-09-16	3.998	4.028	3.820	3.820	3.761	5,175,921
2022-09-15	4.156	4.235	4.087	4.097	4.034	3,165,390
2022-09-14	4.107	4.225	4.107	4.166	4.103	2,536,529
2022-09-13	4.156	4.443	4.146	4.324	4.259	3,570,208
2022-09-12	4.285	4.413	4.255	4.305	4.239	5,015,820
2022-09-09	4.037	4.176	3.958	4.156	4.093	6,249,917
2022-09-08	3.711	3.879	3.711	3.849	3.791	4,270,807
2022-09-07	3.760	3.800	3.681	3.681	3.625	4,446,874
2022-09-06	3.830	3.909	3.750	3.770	3.713	4,149,805
2022-09-05	3.849	3.879	3.721	3.849	3.791	3,507,462
2022-09-02	3.968	4.047	3.820	3.820	3.761	5,421,405
2022-09-01	4.453	4.453	4.018	4.018	3.956	5,587,037
2022-08-31	4.344	4.582	4.344	4.572	4.502	4,092,624
2022-08-30	4.552	4.552	4.255	4.503	4.434	5,470,767
2022-08-29	4.720	4.770	4.616	4.671	4.600	2,669,781
2022-08-26	4.898	4.918	4.819	4.888	4.814	2,013,132
2022-08-25	4.849	4.908	4.799	4.839	4.765	2,506,346
2022-08-24	4.938	4.938	4.740	4.770	4.697	2,264,990
2022-08-23	4.849	4.874	4.785	4.799	4.726	1,373,831
2022-08-22	4.849	4.859	4.750	4.829	4.756	1,536,744
2022-08-19	4.978	5.012	4.888	4.938	4.863	1,859,073
2022-08-18	4.879	4.898	4.809	4.859	4.785	2,594,668
2022-08-17	4.987	5.067	4.928	4.978	4.902	2,383,014
2022-08-16	4.869	4.987	4.819	4.948	4.872	2,396,801
2022-08-15	4.948	4.987	4.888	4.888	4.814	1,771,955
2022-08-12	4.819	4.958	4.809	4.898	4.824	2,668,214
2022-08-11	4.799	4.859	4.760	4.819	4.746	3,220,748
2022-08-10	4.700	4.700	4.592	4.592	4.522	2,751,111
2022-08-09	4.770	4.888	4.730	4.730	4.658	3,370,236
2022-08-08	4.928	4.948	4.720	4.799	4.726	7,570,871
2022-08-05	4.364	4.512	4.364	4.512	4.444	2,036,325
2022-08-04	4.413	4.463	4.319	4.334	4.268	3,192,962
2022-08-03	4.354	4.473	4.324	4.443	4.375	1,726,262
2022-08-02	4.453	4.483	4.384	4.443	4.375	1,728,695
2022-08-01	4.641	4.710	4.483	4.483	4.414	2,061,777
2022-07-29	4.443	4.542	4.384	4.512	4.444	5,368,716
2022-07-28	4.235	4.364	4.146	4.334	4.268	5,669,836
2022-07-27	4.176	4.225	4.117	4.156	4.093	2,023,558
2022-07-26	4.216	4.255	4.146	4.186	4.122	3,049,962
2022-07-25	4.146	4.186	4.107	4.156	4.093	2,716,163
2022-07-22	4.176	4.186	4.077	4.146	4.083	2,858,558
2022-07-21	4.057	4.206	4.042	4.186	4.122	3,390,045
2022-07-20	3.978	4.077	3.919	4.067	4.005	2,667,435
2022-07-19	3.869	3.958	3.830	3.879	3.820	2,240,573
2022-07-18	3.711	3.840	3.711	3.840	3.781	1,837,503

← NewerPage 18 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.