Sandfire Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.632 | 3.642 | 3.533 | 3.612 | 3.557 | 3,637,449 |
| 2022-07-14 | 3.760 | 3.849 | 3.750 | 3.770 | 3.713 | 2,140,901 |
| 2022-07-13 | 3.810 | 3.909 | 3.750 | 3.849 | 3.791 | 3,634,411 |
| 2022-07-12 | 4.057 | 4.077 | 3.919 | 3.919 | 3.859 | 2,274,333 |
| 2022-07-11 | 4.265 | 4.275 | 4.097 | 4.097 | 4.034 | 1,806,167 |
| 2022-07-08 | 4.394 | 4.413 | 4.255 | 4.285 | 4.220 | 3,555,290 |
| 2022-07-07 | 4.166 | 4.196 | 4.067 | 4.146 | 4.083 | 4,800,536 |
| 2022-07-06 | 4.206 | 4.245 | 4.018 | 4.018 | 3.956 | 3,542,408 |
| 2022-07-05 | 4.394 | 4.423 | 4.349 | 4.384 | 4.317 | 3,043,128 |
| 2022-07-04 | 4.413 | 4.463 | 4.354 | 4.443 | 4.375 | 2,848,358 |
| 2022-07-01 | 4.503 | 4.582 | 4.354 | 4.354 | 4.288 | 4,201,642 |
| 2022-06-30 | 4.532 | 4.582 | 4.404 | 4.404 | 4.336 | 4,337,422 |
| 2022-06-29 | 4.671 | 4.730 | 4.532 | 4.532 | 4.463 | 2,238,104 |
| 2022-06-28 | 4.621 | 4.720 | 4.562 | 4.720 | 4.648 | 2,298,491 |
| 2022-06-27 | 4.562 | 4.696 | 4.532 | 4.592 | 4.522 | 4,431,454 |
| 2022-06-24 | 4.374 | 4.572 | 4.334 | 4.483 | 4.414 | 5,003,797 |
| 2022-06-23 | 4.661 | 4.691 | 4.443 | 4.453 | 4.385 | 6,756,153 |
| 2022-06-22 | 4.809 | 4.918 | 4.770 | 4.829 | 4.756 | 3,366,388 |
| 2022-06-21 | 4.829 | 4.918 | 4.809 | 4.859 | 4.785 | 2,509,226 |
| 2022-06-20 | 4.869 | 4.869 | 4.631 | 4.750 | 4.678 | 2,052,600 |
| 2022-06-17 | 4.948 | 4.948 | 4.809 | 4.888 | 4.814 | 3,704,588 |
| 2022-06-16 | 5.166 | 5.166 | 5.047 | 5.057 | 4.980 | 2,281,546 |
| 2022-06-15 | 5.047 | 5.156 | 4.997 | 5.057 | 4.980 | 2,857,730 |
| 2022-06-14 | 4.997 | 5.156 | 4.997 | 5.136 | 5.058 | 2,945,930 |
| 2022-06-10 | 5.512 | 5.576 | 5.344 | 5.453 | 5.369 | 1,842,524 |
| 2022-06-09 | 5.779 | 5.858 | 5.611 | 5.611 | 5.525 | 2,821,555 |
| 2022-06-08 | 5.878 | 5.898 | 5.764 | 5.848 | 5.759 | 3,746,774 |
| 2022-06-07 | 5.710 | 5.878 | 5.680 | 5.789 | 5.701 | 3,823,247 |
| 2022-06-06 | 5.581 | 5.641 | 5.517 | 5.601 | 5.516 | 1,076,745 |
| 2022-06-03 | 5.571 | 5.670 | 5.542 | 5.660 | 5.574 | 1,747,472 |
| 2022-06-02 | 5.393 | 5.512 | 5.383 | 5.423 | 5.340 | 1,866,973 |
| 2022-06-01 | 5.492 | 5.492 | 5.324 | 5.393 | 5.311 | 1,074,993 |
| 2022-05-31 | 5.472 | 5.502 | 5.393 | 5.462 | 5.379 | 2,236,563 |
| 2022-05-30 | 5.492 | 5.502 | 5.383 | 5.482 | 5.399 | 1,213,727 |
| 2022-05-27 | 5.433 | 5.443 | 5.334 | 5.373 | 5.291 | 1,312,339 |
| 2022-05-26 | 5.363 | 5.398 | 5.314 | 5.373 | 5.291 | 1,753,122 |
| 2022-05-25 | 5.383 | 5.497 | 5.373 | 5.393 | 5.311 | 1,415,307 |
| 2022-05-24 | 5.393 | 5.453 | 5.383 | 5.383 | 5.301 | 793,563 |
| 2022-05-23 | 5.334 | 5.383 | 5.314 | 5.344 | 5.262 | 781,707 |
| 2022-05-20 | 5.195 | 5.304 | 5.185 | 5.304 | 5.223 | 878,904 |
| 2022-05-19 | 5.076 | 5.146 | 4.987 | 5.126 | 5.048 | 2,189,891 |
| 2022-05-18 | 5.215 | 5.309 | 5.185 | 5.284 | 5.204 | 3,224,892 |
| 2022-05-17 | 4.968 | 5.106 | 4.958 | 5.096 | 5.019 | 3,255,427 |
| 2022-05-16 | 4.958 | 4.997 | 4.879 | 4.898 | 4.824 | 1,347,293 |
| 2022-05-13 | 4.710 | 4.888 | 4.710 | 4.879 | 4.804 | 3,136,061 |
| 2022-05-12 | 5.007 | 5.057 | 4.869 | 4.879 | 4.804 | 3,883,072 |
| 2022-05-11 | 4.997 | 5.067 | 4.908 | 5.037 | 4.960 | 2,286,058 |
| 2022-05-10 | 5.047 | 5.067 | 4.869 | 5.037 | 4.960 | 3,738,479 |
| 2022-05-09 | 5.274 | 5.274 | 5.161 | 5.175 | 5.097 | 2,746,459 |
| 2022-05-06 | 5.423 | 5.462 | 5.304 | 5.354 | 5.272 | 2,851,876 |
| 2022-05-05 | 5.492 | 5.660 | 5.462 | 5.621 | 5.535 | 2,283,027 |
| 2022-05-04 | 5.542 | 5.556 | 5.393 | 5.393 | 5.311 | 2,591,874 |
| 2022-05-03 | 5.542 | 5.571 | 5.512 | 5.542 | 5.457 | 1,864,031 |
| 2022-05-02 | 5.591 | 5.601 | 5.482 | 5.551 | 5.467 | 1,362,892 |
| 2022-04-29 | 5.740 | 5.740 | 5.532 | 5.650 | 5.564 | 4,477,800 |
| 2022-04-28 | 5.433 | 5.908 | 5.423 | 5.759 | 5.671 | 8,884,528 |
| 2022-04-27 | 4.968 | 5.166 | 4.849 | 5.146 | 5.067 | 3,868,651 |
| 2022-04-26 | 5.057 | 5.205 | 5.027 | 5.166 | 5.087 | 4,251,399 |
| 2022-04-22 | 5.413 | 5.443 | 5.324 | 5.344 | 5.262 | 2,843,798 |
| 2022-04-21 | 5.621 | 5.621 | 5.532 | 5.561 | 5.477 | 2,071,232 |
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.