Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.870	17.010	16.460	16.780	16.524	1,761,916
2026-04-30	16.500	16.575	16.290	16.310	16.061	1,470,807
2026-04-29	16.380	16.700	16.280	16.700	16.445	860,306
2026-04-28	17.050	17.140	16.620	16.720	16.465	1,443,087
2026-04-27	16.820	17.400	16.770	17.220	16.957	709,888
2026-04-24	17.320	17.390	17.010	17.060	16.800	1,166,494
2026-04-23	18.400	18.440	17.075	17.220	16.957	2,168,304
2026-04-22	17.630	17.870	17.550	17.870	17.598	1,660,183
2026-04-21	18.080	18.270	17.790	18.010	17.735	1,071,779
2026-04-20	18.040	18.350	17.740	18.200	17.922	1,401,123
2026-04-17	17.950	18.260	17.720	18.220	17.942	1,950,043
2026-04-16	17.960	18.130	17.600	18.130	17.854	1,372,295
2026-04-15	18.060	18.260	17.905	18.110	17.834	1,612,732
2026-04-14	17.710	17.900	17.320	17.550	17.282	2,389,015
2026-04-13	16.730	16.990	16.575	16.990	16.731	1,683,289
2026-04-10	16.970	17.470	16.700	17.370	17.105	1,519,338
2026-04-09	17.490	17.690	17.160	17.410	17.145	2,451,676
2026-04-08	17.640	18.300	17.540	18.140	17.863	2,616,583
2026-04-07	16.950	16.950	16.380	16.520	16.268	909,730
2026-04-02	17.250	17.600	16.160	16.370	16.120	2,003,311
2026-04-01	17.010	17.160	16.380	16.930	16.672	3,046,393
2026-03-31	15.680	16.200	15.510	16.030	15.786	1,869,235
2026-03-30	15.720	15.950	15.600	15.930	15.687	1,661,539
2026-03-27	15.400	15.910	15.340	15.880	15.638	1,766,955
2026-03-26	16.280	16.415	15.690	15.930	15.687	2,302,956
2026-03-25	15.850	16.560	15.750	16.390	16.140	2,858,713
2026-03-24	16.050	16.290	15.195	15.210	14.978	3,566,013
2026-03-23	15.000	15.260	14.410	14.720	14.496	4,565,898
2026-03-20	15.390	15.890	15.220	15.600	15.362	9,306,191
2026-03-19	16.100	16.170	15.500	15.720	15.480	3,011,072
2026-03-18	16.180	16.720	16.170	16.720	16.465	1,357,002
2026-03-17	16.830	16.830	16.350	16.610	16.357	1,366,670
2026-03-16	16.200	16.660	16.050	16.580	16.327	1,868,421
2026-03-13	16.920	17.330	16.580	16.830	16.573	1,872,816
2026-03-12	16.760	16.950	16.535	16.690	16.436	1,789,870
2026-03-11	16.670	17.000	16.620	16.950	16.692	2,007,135
2026-03-10	16.650	16.750	16.330	16.600	16.347	2,748,033
2026-03-09	15.580	16.380	15.240	15.690	15.451	6,118,716
2026-03-06	17.670	17.900	17.090	17.090	16.829	3,849,860
2026-03-05	19.040	19.150	18.550	18.900	18.612	1,824,232
2026-03-04	18.860	19.205	18.520	18.890	18.602	1,422,153
2026-03-03	20.450	20.480	19.310	19.460	19.163	1,116,854
2026-03-02	20.600	20.700	20.330	20.530	20.217	1,511,138
2026-02-27	20.560	20.570	20.120	20.190	19.882	1,627,874
2026-02-26	20.400	20.640	20.230	20.450	20.138	1,134,329
2026-02-25	20.750	20.750	20.040	20.480	20.168	1,826,806
2026-02-24	19.830	20.220	19.720	20.040	19.734	2,166,315
2026-02-23	19.070	19.760	18.950	19.670	19.370	1,980,462
2026-02-20	18.890	18.940	18.350	18.840	18.553	2,239,052
2026-02-19	19.390	19.390	18.500	18.970	18.681	2,397,025
2026-02-18	18.600	18.950	18.330	18.950	18.661	1,979,842
2026-02-17	19.000	19.060	18.650	18.820	18.533	1,849,542
2026-02-16	18.880	19.060	18.740	18.900	18.612	1,316,830
2026-02-13	18.840	19.020	18.620	18.880	18.592	1,828,581
2026-02-12	19.700	19.850	19.270	19.570	19.272	1,315,787
2026-02-11	19.540	19.700	19.070	19.540	19.242	1,080,747
2026-02-10	19.790	19.790	19.375	19.380	19.084	1,555,000
2026-02-09	19.060	19.520	18.940	19.370	19.075	1,297,444
2026-02-06	18.220	18.790	18.060	18.550	18.267	2,387,026
2026-02-05	19.480	19.570	18.510	18.910	18.622	2,368,489

← NewerPage 3 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.