Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.880	10.950	10.720	10.910	10.744	979,378
2025-05-20	10.700	10.810	10.600	10.720	10.557	897,880
2025-05-19	10.660	10.660	10.410	10.510	10.350	1,183,582
2025-05-16	10.850	10.920	10.710	10.730	10.566	862,144
2025-05-15	10.600	10.750	10.570	10.710	10.547	1,117,029
2025-05-14	10.830	10.880	10.660	10.810	10.645	1,043,381
2025-05-13	10.620	10.920	10.540	10.810	10.645	2,085,386
2025-05-12	10.410	10.510	10.350	10.410	10.251	1,253,825
2025-05-09	10.360	10.410	10.235	10.250	10.094	853,752
2025-05-08	10.090	10.430	10.090	10.340	10.182	929,950
2025-05-07	10.480	10.540	10.280	10.350	10.192	1,428,785
2025-05-06	10.330	10.350	10.160	10.280	10.123	1,188,233
2025-05-05	10.100	10.230	10.060	10.060	9.907	1,260,724
2025-05-02	9.930	10.280	9.810	10.170	10.015	2,420,702
2025-05-01	9.790	10.060	9.740	9.890	9.739	2,153,221
2025-04-30	9.920	10.120	9.900	9.970	9.818	3,414,634
2025-04-29	9.770	10.380	9.500	10.240	10.084	2,742,574
2025-04-28	9.930	10.140	9.780	9.830	9.680	2,816,862
2025-04-24	9.950	10.120	9.825	9.990	9.838	2,705,707
2025-04-23	9.700	10.000	9.690	9.890	9.739	2,410,956
2025-04-22	9.550	9.600	9.405	9.450	9.306	1,860,251
2025-04-17	9.490	9.750	9.450	9.700	9.552	2,499,553
2025-04-16	9.430	9.595	9.300	9.300	9.158	2,262,013
2025-04-15	9.450	9.660	9.375	9.540	9.395	2,161,115
2025-04-14	9.350	9.450	9.280	9.310	9.168	2,056,104
2025-04-11	8.840	9.170	8.810	9.130	8.991	2,150,520
2025-04-10	9.780	10.220	9.275	9.300	9.158	3,757,938
2025-04-09	8.450	8.530	8.150	8.150	8.026	3,595,199
2025-04-08	8.700	8.910	8.560	8.770	8.636	2,944,105
2025-04-07	8.100	8.500	8.050	8.420	8.292	4,208,165
2025-04-04	8.900	8.980	8.720	8.850	8.715	5,827,646
2025-04-03	9.860	9.940	9.500	9.550	9.404	3,058,488
2025-04-02	10.410	10.430	10.100	10.160	10.005	1,389,558
2025-04-01	10.500	10.540	10.220	10.410	10.251	2,182,197
2025-03-31	10.390	10.560	10.300	10.360	10.202	2,136,201
2025-03-28	11.060	11.110	10.750	10.800	10.635	1,790,260
2025-03-27	10.900	11.170	10.520	11.170	11.000	2,437,112
2025-03-26	11.540	11.600	11.220	11.230	11.059	3,315,712
2025-03-25	11.600	11.715	11.420	11.440	11.266	1,628,998
2025-03-24	11.460	11.690	11.380	11.670	11.492	1,748,778
2025-03-21	11.500	11.555	11.315	11.480	11.305	3,880,343
2025-03-20	11.470	11.520	11.340	11.510	11.335	2,157,779
2025-03-19	11.190	11.490	11.150	11.250	11.078	1,884,945
2025-03-18	11.300	11.350	11.110	11.280	11.108	1,899,797
2025-03-17	10.840	11.120	10.840	11.060	10.891	2,048,862
2025-03-14	10.940	10.995	10.830	10.860	10.694	1,392,656
2025-03-13	10.650	10.885	10.620	10.720	10.557	2,592,931
2025-03-12	10.600	10.720	10.390	10.470	10.310	3,150,972
2025-03-11	10.700	10.740	10.370	10.420	10.261	4,739,279
2025-03-10	10.990	11.210	10.880	11.140	10.970	1,236,670
2025-03-07	11.250	11.460	10.960	10.960	10.793	1,930,145
2025-03-06	11.230	11.530	11.210	11.260	11.088	2,875,677
2025-03-05	10.660	10.770	10.590	10.740	10.576	1,651,632
2025-03-04	10.600	10.710	10.490	10.650	10.488	2,052,393
2025-03-03	10.630	10.730	10.420	10.700	10.537	1,417,124
2025-02-28	10.720	10.720	10.475	10.590	10.429	2,702,008
2025-02-27	10.760	10.970	10.550	10.770	10.606	1,853,640
2025-02-26	10.690	10.780	10.490	10.580	10.419	1,776,603
2025-02-25	10.550	10.565	10.400	10.520	10.360	1,135,903
2025-02-24	10.650	10.660	10.490	10.530	10.369	1,332,830

← NewerPage 7 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.