Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.800	15.940	15.620	15.820	15.579	1,074,057
2025-11-05	15.350	15.650	15.030	15.600	15.362	1,451,695
2025-11-04	16.010	16.120	15.680	15.710	15.470	1,775,161
2025-11-03	16.460	16.490	16.010	16.110	15.864	1,037,560
2025-10-31	16.320	16.620	16.020	16.240	15.992	3,527,433
2025-10-30	16.100	16.470	16.100	16.340	16.091	2,032,180
2025-10-29	15.690	15.980	15.670	15.920	15.677	1,400,550
2025-10-28	15.920	15.930	15.240	15.460	15.224	1,819,700
2025-10-27	15.800	16.170	15.645	16.030	15.786	1,885,193
2025-10-24	15.600	15.880	15.540	15.600	15.362	1,139,764
2025-10-23	15.190	15.420	15.070	15.420	15.185	1,662,260
2025-10-22	15.650	15.660	15.140	15.230	14.998	2,539,170
2025-10-21	16.000	16.260	15.870	15.910	15.667	1,134,262
2025-10-20	15.380	15.810	15.000	15.730	15.490	2,007,102
2025-10-17	15.620	15.720	15.390	15.700	15.461	2,007,242
2025-10-16	16.040	16.080	15.730	15.770	15.530	2,071,233
2025-10-15	16.190	16.260	15.970	16.130	15.884	1,616,311
2025-10-14	16.110	16.350	16.025	16.150	15.904	1,697,732
2025-10-13	15.790	16.000	15.570	15.660	15.421	2,201,869
2025-10-10	16.230	16.370	16.115	16.130	15.884	1,905,726
2025-10-09	16.750	16.990	16.420	16.630	16.376	2,520,503
2025-10-08	15.690	15.800	15.540	15.800	15.559	2,217,200
2025-10-07	15.460	15.850	15.390	15.660	15.421	3,292,200
2025-10-06	15.100	15.570	15.100	15.540	15.303	1,832,895
2025-10-03	15.040	15.110	14.825	14.950	14.722	2,396,331
2025-10-02	14.640	14.940	14.630	14.850	14.624	2,370,304
2025-10-01	14.250	14.660	14.220	14.500	14.279	2,474,712
2025-09-30	14.050	14.380	14.050	14.270	14.052	2,446,930
2025-09-29	13.650	13.940	13.580	13.890	13.678	1,171,489
2025-09-26	13.440	13.650	13.330	13.650	13.442	2,118,668
2025-09-25	13.380	14.300	13.380	13.650	13.442	3,659,054
2025-09-24	12.510	12.740	12.500	12.690	12.497	2,069,656
2025-09-23	12.600	12.660	12.505	12.580	12.388	1,271,524
2025-09-22	12.480	12.580	12.400	12.500	12.309	1,371,005
2025-09-19	12.510	12.555	12.300	12.300	12.112	3,337,694
2025-09-18	12.400	12.450	12.310	12.320	12.132	1,655,229
2025-09-17	12.500	12.570	12.350	12.480	12.290	1,702,416
2025-09-16	12.650	12.700	12.365	12.530	12.339	1,948,403
2025-09-15	12.360	12.470	12.300	12.460	12.270	753,049
2025-09-12	12.490	12.540	12.350	12.470	12.280	1,148,623
2025-09-11	12.070	12.415	12.070	12.390	12.201	1,022,356
2025-09-10	12.210	12.330	12.020	12.250	12.063	1,107,628
2025-09-09	12.350	12.580	12.190	12.530	12.339	1,584,550
2025-09-08	12.360	12.395	12.270	12.300	12.112	1,013,007
2025-09-05	12.450	12.460	12.260	12.350	12.162	1,556,923
2025-09-04	12.340	12.450	12.280	12.290	12.103	1,754,647
2025-09-03	12.500	12.540	12.180	12.210	12.024	1,965,229
2025-09-02	12.490	12.570	12.220	12.360	12.172	1,280,966
2025-09-01	12.390	12.560	12.250	12.550	12.359	1,332,953
2025-08-29	12.350	12.705	12.120	12.520	12.329	2,145,725
2025-08-28	12.700	12.880	12.330	12.530	12.339	1,750,892
2025-08-27	12.690	12.780	12.570	12.720	12.526	1,514,268
2025-08-26	12.580	12.720	12.430	12.600	12.408	3,096,267
2025-08-25	12.330	12.730	12.275	12.640	12.447	2,696,037
2025-08-22	12.210	12.280	11.980	12.010	11.827	2,002,490
2025-08-21	12.100	12.250	12.000	12.170	11.984	925,905
2025-08-20	12.250	12.250	11.850	12.000	11.817	1,256,995
2025-08-19	12.120	12.280	12.050	12.200	12.014	2,661,934
2025-08-18	12.100	12.230	12.070	12.210	12.024	1,347,723
2025-08-15	11.690	12.220	11.650	12.180	11.994	1,802,822

← NewerPage 5 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.