Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.830	19.400	18.750	19.240	18.947	1,504,195
2026-07-24	18.730	18.980	18.440	18.520	18.238	1,537,183
2026-07-23	19.500	19.870	19.270	19.360	19.065	2,718,765
2026-07-22	18.750	19.230	18.550	18.690	18.405	1,941,850
2026-07-21	17.840	18.290	17.560	18.290	18.011	1,880,167
2026-07-20	17.640	17.950	17.370	17.860	17.588	1,280,854
2026-07-17	18.150	18.220	17.530	17.640	17.371	1,641,185
2026-07-16	18.880	18.960	18.370	18.650	18.366	924,177
2026-07-15	19.260	19.300	18.790	19.020	18.730	1,495,432
2026-07-14	18.470	18.850	18.170	18.850	18.563	876,523
2026-07-13	18.560	18.715	18.110	18.570	18.287	1,383,179
2026-07-10	18.700	19.110	18.640	18.830	18.543	1,320,086
2026-07-09	18.110	18.470	17.740	18.150	17.873	1,052,451
2026-07-08	18.100	18.410	17.820	18.280	18.001	1,460,728
2026-07-07	19.400	19.500	18.440	18.510	18.228	1,374,151
2026-07-06	19.350	19.470	19.040	19.280	18.986	898,417
2026-07-03	18.810	19.590	18.705	19.340	19.045	1,174,253
2026-07-02	19.490	19.490	18.520	18.610	18.326	2,753,927
2026-07-01	19.750	19.970	19.400	19.400	19.104	1,449,393
2026-06-30	18.940	19.350	18.720	19.190	18.897	1,873,641
2026-06-29	19.050	19.280	18.600	19.010	18.720	1,260,648
2026-06-26	19.060	19.390	18.710	18.890	18.602	2,029,825
2026-06-25	19.000	19.290	18.805	18.970	18.681	1,498,348
2026-06-24	19.190	19.800	19.010	19.670	19.370	1,980,324
2026-06-23	20.730	20.790	19.930	19.930	19.626	1,341,228
2026-06-22	20.750	20.920	20.550	20.710	20.394	1,433,863
2026-06-19	20.840	21.185	20.390	20.720	20.404	2,480,282
2026-06-18	20.960	21.380	20.910	21.250	20.926	1,334,220
2026-06-17	20.880	21.640	20.830	21.500	21.172	1,508,471
2026-06-16	20.700	21.110	20.590	20.880	20.562	1,297,727
2026-06-15	20.520	21.180	20.410	20.870	20.552	1,754,761
2026-06-12	19.630	19.965	19.360	19.830	19.528	2,455,094
2026-06-11	17.800	18.460	17.260	18.350	18.070	2,576,386
2026-06-10	18.500	18.790	18.065	18.300	18.021	1,394,823
2026-06-09	18.150	18.840	17.530	18.670	18.385	2,209,417
2026-06-05	19.500	19.550	19.080	19.280	18.986	680,234
2026-06-04	19.920	19.990	19.480	19.510	19.213	723,732
2026-06-03	20.500	20.640	20.270	20.270	19.961	1,811,929
2026-06-02	19.740	20.080	19.450	20.000	19.695	2,280,750
2026-06-01	19.300	19.820	19.290	19.520	19.222	900,119
2026-05-29	19.610	19.830	19.390	19.630	19.331	2,644,191
2026-05-28	19.750	19.890	18.590	18.980	18.691	1,603,248
2026-05-27	19.600	19.960	19.450	19.770	19.469	1,517,605
2026-05-26	19.060	19.510	18.910	19.470	19.173	1,270,788
2026-05-25	19.100	19.320	18.810	19.040	18.750	1,021,506
2026-05-22	18.400	18.840	18.350	18.640	18.356	2,035,223
2026-05-21	18.150	18.440	17.930	18.010	17.735	1,935,271
2026-05-20	17.730	17.830	17.420	17.580	17.312	1,522,659
2026-05-19	18.230	18.320	17.850	18.080	17.804	1,092,464
2026-05-18	18.400	18.500	18.120	18.140	17.863	2,170,429
2026-05-15	19.850	19.850	18.830	18.930	18.641	1,494,290
2026-05-14	19.850	20.020	19.575	19.750	19.449	2,048,614
2026-05-13	19.580	20.480	19.540	19.960	19.656	2,420,176
2026-05-12	19.000	19.140	18.885	19.100	18.809	1,638,165
2026-05-11	18.100	18.790	18.100	18.530	18.247	1,922,593
2026-05-08	17.520	18.060	17.480	18.010	17.735	1,488,997
2026-05-07	17.500	17.970	17.420	17.920	17.647	1,740,369
2026-05-06	16.810	16.950	16.500	16.950	16.692	1,394,314
2026-05-05	16.330	16.650	16.290	16.590	16.337	1,251,592
2026-05-04	16.780	16.910	16.640	16.750	16.495	987,481

← NewerPage 2 of 5 · 254 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.