Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.720	11.770	11.605	11.690	11.512	1,311,816
2025-08-13	11.690	11.785	11.610	11.720	11.541	1,287,654
2025-08-12	11.560	11.700	11.470	11.650	11.472	1,157,569
2025-08-11	11.680	11.800	11.570	11.640	11.463	1,679,304
2025-08-08	11.350	11.560	11.330	11.520	11.344	886,547
2025-08-07	11.260	11.420	11.170	11.340	11.167	1,218,140
2025-08-06	11.100	11.340	11.030	11.250	11.078	1,172,068
2025-08-05	11.120	11.130	10.960	11.080	10.911	999,680
2025-08-04	10.960	10.960	10.805	10.910	10.744	2,292,193
2025-08-01	10.780	11.150	10.610	11.020	10.852	3,212,728
2025-07-31	10.300	10.800	10.110	10.640	10.478	5,452,931
2025-07-30	11.110	11.160	10.970	11.110	10.941	1,766,496
2025-07-29	10.980	11.210	10.880	11.160	10.990	1,981,724
2025-07-28	11.120	11.140	10.925	10.990	10.822	1,091,681
2025-07-25	11.110	11.160	10.990	11.060	10.891	1,178,950
2025-07-24	11.250	11.310	11.120	11.240	11.069	2,212,637
2025-07-23	11.200	11.350	11.060	11.270	11.098	2,290,755
2025-07-22	11.140	11.200	11.040	11.160	10.990	977,116
2025-07-21	10.900	11.210	10.860	11.120	10.950	1,220,833
2025-07-18	10.950	11.000	10.870	10.950	10.783	1,525,863
2025-07-17	11.070	11.170	10.820	10.890	10.724	1,288,354
2025-07-16	10.900	11.030	10.860	11.030	10.862	1,143,689
2025-07-15	11.070	11.070	10.920	11.040	10.872	932,996
2025-07-14	10.970	11.080	10.880	11.050	10.882	1,826,098
2025-07-11	11.210	11.210	10.950	11.000	10.832	1,478,501
2025-07-10	11.100	11.370	10.940	11.100	10.931	1,913,634
2025-07-09	11.450	11.505	10.330	11.180	11.010	3,332,899
2025-07-08	11.380	11.640	10.930	11.580	11.403	2,280,308
2025-07-07	11.390	11.390	11.090	11.120	10.950	760,668
2025-07-04	11.620	11.620	11.250	11.330	11.157	4,152,109
2025-07-03	11.340	11.545	11.310	11.450	11.275	1,936,617
2025-07-02	11.260	11.360	11.190	11.290	11.118	1,481,189
2025-07-01	11.190	11.275	11.060	11.120	10.950	1,479,310
2025-06-30	11.330	11.400	11.175	11.220	11.049	2,809,314
2025-06-27	11.350	11.565	11.240	11.330	11.157	2,693,328
2025-06-26	11.000	11.190	10.900	10.980	10.813	1,171,192
2025-06-25	11.080	11.290	10.800	10.990	10.822	1,522,924
2025-06-24	11.310	11.360	11.110	11.210	11.039	1,307,488
2025-06-23	11.410	11.410	11.040	11.040	10.872	1,349,399
2025-06-20	11.390	11.525	11.270	11.330	11.157	2,597,796
2025-06-19	11.490	11.500	11.235	11.400	11.226	1,352,135
2025-06-18	11.780	11.800	11.580	11.700	11.522	1,577,903
2025-06-17	11.300	11.880	11.300	11.800	11.620	1,768,587
2025-06-16	11.380	11.530	11.350	11.410	11.236	894,795
2025-06-13	11.400	11.475	11.220	11.320	11.147	1,074,674
2025-06-12	11.700	11.700	11.410	11.420	11.246	1,490,952
2025-06-11	11.600	11.720	11.550	11.650	11.472	818,596
2025-06-10	11.660	11.780	11.590	11.650	11.472	1,155,583
2025-06-06	11.830	11.830	11.610	11.720	11.541	1,679,843
2025-06-05	11.600	11.880	11.560	11.710	11.531	2,173,399
2025-06-04	11.580	11.630	11.480	11.560	11.384	2,184,930
2025-06-03	11.600	11.630	11.380	11.450	11.275	1,667,114
2025-06-02	11.550	11.615	11.390	11.420	11.246	1,531,896
2025-05-30	11.500	11.620	11.465	11.530	11.354	3,158,617
2025-05-29	11.620	11.780	11.510	11.560	11.384	1,945,531
2025-05-28	11.550	11.680	11.550	11.620	11.443	2,754,440
2025-05-27	11.180	11.580	11.150	11.360	11.187	2,284,654
2025-05-26	11.100	11.170	10.980	11.020	10.852	686,070
2025-05-23	11.040	11.140	10.985	10.990	10.822	1,311,170
2025-05-22	10.780	11.020	10.760	11.010	10.842	1,154,188

← NewerPage 6 of 22 · 1,268 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.