Sandfire Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.591 | 5.631 | 5.542 | 5.571 | 5.486 | 2,487,838 |
| 2022-04-19 | 5.542 | 5.660 | 5.522 | 5.641 | 5.555 | 2,131,507 |
| 2022-04-14 | 5.522 | 5.561 | 5.477 | 5.532 | 5.447 | 2,640,069 |
| 2022-04-13 | 5.522 | 5.551 | 5.448 | 5.472 | 5.389 | 3,978,414 |
| 2022-04-12 | 5.601 | 5.621 | 5.423 | 5.482 | 5.399 | 1,878,612 |
| 2022-04-11 | 5.621 | 5.685 | 5.472 | 5.472 | 5.389 | 2,350,701 |
| 2022-04-08 | 5.621 | 5.641 | 5.551 | 5.571 | 5.486 | 1,466,654 |
| 2022-04-07 | 5.561 | 5.581 | 5.502 | 5.561 | 5.477 | 2,503,825 |
| 2022-04-06 | 5.591 | 5.611 | 5.502 | 5.581 | 5.496 | 4,200,811 |
| 2022-04-05 | 5.710 | 5.749 | 5.660 | 5.730 | 5.642 | 2,174,382 |
| 2022-04-04 | 5.759 | 5.779 | 5.650 | 5.759 | 5.671 | 1,255,837 |
| 2022-04-01 | 5.621 | 5.720 | 5.581 | 5.660 | 5.574 | 1,570,576 |
| 2022-03-31 | 5.660 | 5.730 | 5.571 | 5.621 | 5.535 | 2,563,927 |
| 2022-03-30 | 5.749 | 5.749 | 5.551 | 5.680 | 5.594 | 3,750,676 |
| 2022-03-29 | 5.690 | 5.740 | 5.601 | 5.690 | 5.603 | 4,884,305 |
| 2022-03-28 | 5.710 | 5.769 | 5.621 | 5.670 | 5.584 | 2,121,233 |
| 2022-03-25 | 5.660 | 5.710 | 5.581 | 5.650 | 5.564 | 2,380,115 |
| 2022-03-24 | 5.611 | 5.759 | 5.542 | 5.571 | 5.486 | 2,562,577 |
| 2022-03-23 | 5.542 | 5.561 | 5.453 | 5.522 | 5.438 | 1,650,042 |
| 2022-03-22 | 5.453 | 5.542 | 5.403 | 5.492 | 5.408 | 2,180,785 |
| 2022-03-21 | 5.393 | 5.443 | 5.304 | 5.304 | 5.223 | 1,806,670 |
| 2022-03-18 | 5.383 | 5.383 | 5.265 | 5.304 | 5.223 | 3,877,355 |
| 2022-03-17 | 5.363 | 5.373 | 5.255 | 5.255 | 5.175 | 2,546,002 |
| 2022-03-16 | 5.205 | 5.245 | 5.136 | 5.205 | 5.126 | 3,451,745 |
| 2022-03-15 | 5.304 | 5.304 | 5.116 | 5.175 | 5.097 | 2,533,364 |
| 2022-03-14 | 5.601 | 5.601 | 5.453 | 5.482 | 5.369 | 2,863,962 |
| 2022-03-11 | 5.542 | 5.611 | 5.443 | 5.443 | 5.331 | 3,410,510 |
| 2022-03-10 | 5.512 | 5.571 | 5.453 | 5.522 | 5.408 | 2,358,908 |
| 2022-03-09 | 5.690 | 5.690 | 5.502 | 5.551 | 5.437 | 2,673,568 |
| 2022-03-08 | 5.641 | 5.710 | 5.522 | 5.532 | 5.418 | 4,626,356 |
| 2022-03-07 | 5.898 | 5.977 | 5.744 | 5.789 | 5.670 | 5,980,509 |
| 2022-03-04 | 6.224 | 6.224 | 5.838 | 5.848 | 5.728 | 3,831,958 |
| 2022-03-03 | 6.185 | 6.343 | 6.165 | 6.205 | 6.077 | 3,687,007 |
| 2022-03-02 | 5.987 | 6.155 | 5.937 | 6.155 | 6.028 | 6,338,036 |
| 2022-03-01 | 6.353 | 6.353 | 5.631 | 5.858 | 5.738 | 12,751,496 |
| 2022-02-28 | 6.927 | 7.105 | 6.591 | 6.630 | 6.494 | 5,350,101 |
| 2022-02-25 | 7.105 | 7.155 | 6.868 | 6.927 | 6.784 | 2,474,639 |
| 2022-02-24 | 6.957 | 7.105 | 6.937 | 7.016 | 6.872 | 3,272,980 |
| 2022-02-23 | 7.085 | 7.174 | 7.066 | 7.115 | 6.968 | 1,695,098 |
| 2022-02-22 | 7.115 | 7.150 | 6.986 | 7.036 | 6.891 | 2,251,067 |
| 2022-02-21 | 7.214 | 7.333 | 7.164 | 7.224 | 7.075 | 913,629 |
| 2022-02-18 | 7.204 | 7.343 | 7.155 | 7.283 | 7.133 | 1,121,787 |
| 2022-02-17 | 7.372 | 7.412 | 7.174 | 7.224 | 7.075 | 1,481,924 |
| 2022-02-16 | 7.234 | 7.283 | 7.125 | 7.254 | 7.104 | 1,493,214 |
| 2022-02-15 | 7.184 | 7.313 | 7.046 | 7.056 | 6.910 | 2,032,280 |
| 2022-02-14 | 7.174 | 7.283 | 7.115 | 7.244 | 7.095 | 1,866,987 |
| 2022-02-11 | 7.283 | 7.392 | 7.184 | 7.234 | 7.085 | 1,737,579 |
| 2022-02-10 | 7.273 | 7.417 | 7.135 | 7.352 | 7.201 | 3,195,753 |
| 2022-02-09 | 7.006 | 7.085 | 6.912 | 7.075 | 6.930 | 1,669,438 |
| 2022-02-08 | 6.878 | 6.986 | 6.873 | 6.887 | 6.746 | 1,656,448 |
| 2022-02-07 | 6.779 | 6.957 | 6.749 | 6.878 | 6.736 | 1,827,841 |
| 2022-02-04 | 6.699 | 6.769 | 6.620 | 6.769 | 6.629 | 1,750,663 |
| 2022-02-03 | 6.779 | 6.858 | 6.680 | 6.729 | 6.591 | 1,445,765 |
| 2022-02-02 | 6.630 | 6.779 | 6.581 | 6.759 | 6.620 | 2,467,958 |
| 2022-02-01 | 6.680 | 6.724 | 6.591 | 6.640 | 6.503 | 1,601,347 |
| 2022-01-31 | 6.501 | 6.680 | 6.462 | 6.620 | 6.484 | 2,569,272 |
| 2022-01-28 | 6.660 | 6.660 | 6.383 | 6.581 | 6.445 | 5,275,311 |
| 2022-01-27 | 6.680 | 6.798 | 6.472 | 6.541 | 6.406 | 3,192,347 |
| 2022-01-25 | 6.581 | 6.699 | 6.343 | 6.442 | 6.309 | 3,030,303 |
| 2022-01-24 | 6.749 | 6.788 | 6.561 | 6.670 | 6.532 | 2,827,603 |
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.