Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.066	7.135	6.769	6.808	6.668	3,020,829
2022-01-20	6.996	7.303	6.996	7.293	7.143	1,672,625
2022-01-19	7.026	7.135	6.996	7.115	6.968	2,372,156
2022-01-18	7.026	7.105	6.917	7.036	6.891	1,688,110
2022-01-17	7.006	7.056	6.947	6.986	6.843	1,211,981
2022-01-14	6.887	7.026	6.749	7.006	6.862	2,407,091
2022-01-13	6.828	6.937	6.749	6.907	6.765	2,207,940
2022-01-12	7.006	7.075	6.897	6.947	6.804	2,809,252
2022-01-11	6.917	7.016	6.838	6.868	6.726	1,719,639
2022-01-10	6.779	6.937	6.779	6.917	6.775	1,174,810
2022-01-07	6.749	6.769	6.650	6.739	6.600	952,020
2022-01-06	6.719	6.828	6.640	6.709	6.571	1,346,792
2022-01-05	6.927	6.947	6.699	6.749	6.610	1,524,776
2022-01-04	6.610	6.729	6.591	6.699	6.561	1,335,861
2021-12-31	6.591	6.640	6.501	6.511	6.377	521,341
2021-12-30	6.561	6.630	6.492	6.581	6.445	1,358,540
2021-12-29	6.333	6.571	6.333	6.521	6.387	1,998,938
2021-12-24	6.403	6.412	6.274	6.284	6.154	565,748
2021-12-23	6.333	6.333	6.244	6.274	6.145	1,212,971
2021-12-22	6.343	6.373	6.165	6.234	6.106	1,259,076
2021-12-21	6.224	6.343	6.165	6.343	6.213	2,233,270
2021-12-20	6.145	6.180	6.017	6.046	5.922	1,242,895
2021-12-17	6.244	6.333	6.145	6.145	6.019	5,994,072
2021-12-16	6.254	6.284	6.120	6.214	6.087	2,796,511
2021-12-15	6.304	6.363	6.125	6.155	6.028	2,302,135
2021-12-14	6.264	6.343	6.155	6.323	6.193	1,963,438
2021-12-13	6.155	6.313	6.071	6.274	6.145	2,131,092
2021-12-10	6.036	6.155	6.036	6.145	6.019	1,834,685
2021-12-09	5.908	6.076	5.898	6.056	5.931	2,632,023
2021-12-08	5.908	5.967	5.848	5.918	5.796	2,034,823
2021-12-07	5.957	5.977	5.769	5.848	5.728	1,613,853
2021-12-06	5.888	5.918	5.809	5.878	5.757	1,365,922
2021-12-03	5.898	5.962	5.848	5.898	5.776	2,549,944
2021-12-02	5.819	5.908	5.769	5.838	5.718	3,184,601
2021-12-01	6.046	6.076	5.819	6.076	5.951	3,846,487
2021-11-30	6.026	6.116	5.937	5.947	5.825	4,586,830
2021-11-29	5.928	6.155	5.898	5.898	5.776	14,516,181
2021-11-26	6.205	6.214	6.007	6.046	5.922	2,776,017
2021-11-25	6.313	6.353	6.175	6.244	6.116	2,961,329
2021-11-24	6.185	6.224	6.076	6.135	6.009	946,863
2021-11-23	6.274	6.333	6.145	6.185	6.058	1,293,224
2021-11-22	6.125	6.264	6.116	6.224	6.096	1,275,955
2021-11-19	6.046	6.116	5.967	6.116	5.990	969,344
2021-11-18	6.007	6.017	5.789	5.987	5.864	2,162,473
2021-11-17	6.017	6.125	5.957	6.017	5.893	1,931,992
2021-11-16	6.017	6.106	5.932	6.066	5.941	1,670,221
2021-11-15	5.987	6.036	5.908	6.026	5.902	2,103,042
2021-11-12	5.819	5.977	5.759	5.937	5.815	2,398,828
2021-11-11	5.512	5.720	5.512	5.720	5.602	1,666,019
2021-11-10	5.492	5.631	5.453	5.532	5.418	2,398,455
2021-11-09	5.393	5.512	5.334	5.502	5.389	2,231,146
2021-11-08	5.274	5.324	5.230	5.314	5.205	1,152,171
2021-11-05	5.245	5.284	5.146	5.215	5.108	1,571,328
2021-11-04	5.363	5.433	5.076	5.235	5.127	6,597,553
2021-11-03	5.393	5.472	5.344	5.443	5.331	2,597,012
2021-11-02	5.611	5.641	5.413	5.433	5.321	1,737,738
2021-11-01	5.522	5.631	5.462	5.591	5.476	1,346,201
2021-10-29	5.591	5.631	5.502	5.502	5.389	1,949,410
2021-10-28	5.542	5.576	5.383	5.551	5.437	2,814,447
2021-10-27	5.710	5.730	5.611	5.641	5.524	1,722,054

← NewerPage 21 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.