Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.800	10.955	10.760	10.880	10.714	1,768,053
2025-02-20	10.380	10.910	10.160	10.790	10.625	2,697,885
2025-02-19	10.900	10.995	10.720	10.730	10.566	1,890,386
2025-02-18	10.990	11.095	10.820	10.850	10.685	1,335,368
2025-02-17	10.940	11.080	10.870	11.010	10.842	1,431,230
2025-02-14	10.970	11.030	10.890	10.920	10.754	1,577,691
2025-02-13	10.740	10.780	10.520	10.780	10.616	1,744,139
2025-02-12	10.580	10.655	10.460	10.540	10.379	2,249,477
2025-02-11	10.690	10.760	10.615	10.720	10.557	1,845,851
2025-02-10	10.610	10.760	10.530	10.590	10.429	983,164
2025-02-07	10.390	10.620	10.340	10.600	10.438	1,759,072
2025-02-06	10.200	10.340	10.040	10.330	10.173	2,006,449
2025-02-05	10.000	10.225	9.960	10.060	9.907	2,200,786
2025-02-04	9.930	9.990	9.810	9.900	9.749	978,179
2025-02-03	9.640	9.770	9.610	9.740	9.592	1,208,735
2025-01-31	9.930	10.180	9.870	10.010	9.857	1,617,406
2025-01-30	9.780	9.810	9.550	9.640	9.493	1,073,515
2025-01-29	9.750	9.900	9.750	9.760	9.611	1,462,425
2025-01-28	9.840	9.850	9.690	9.720	9.572	1,122,779
2025-01-24	10.000	10.120	9.920	9.940	9.788	1,046,653
2025-01-23	10.000	10.010	9.810	9.900	9.749	1,116,840
2025-01-22	10.190	10.200	10.050	10.120	9.966	620,598
2025-01-21	10.110	10.365	9.980	10.160	10.005	1,625,989
2025-01-20	9.940	10.010	9.870	9.880	9.729	805,277
2025-01-17	9.750	9.920	9.670	9.870	9.720	1,130,334
2025-01-16	9.610	9.860	9.580	9.740	9.592	1,166,951
2025-01-15	9.480	9.550	9.405	9.420	9.276	707,714
2025-01-14	9.590	9.600	9.480	9.530	9.385	1,017,441
2025-01-13	9.730	9.730	9.450	9.470	9.326	1,395,413
2025-01-10	9.750	9.880	9.680	9.810	9.660	984,056
2025-01-09	9.390	9.510	9.335	9.510	9.365	890,524
2025-01-08	9.240	9.360	9.210	9.300	9.158	1,011,553
2025-01-07	9.360	9.435	9.330	9.350	9.207	875,887
2025-01-06	9.310	9.370	9.140	9.280	9.139	651,947
2025-01-03	9.280	9.360	9.230	9.300	9.158	846,021
2025-01-02	9.230	9.390	9.160	9.310	9.168	676,074
2024-12-31	9.330	9.370	9.250	9.280	9.139	399,292
2024-12-30	9.520	9.550	9.360	9.390	9.247	650,468
2024-12-27	9.540	9.635	9.450	9.510	9.365	447,166
2024-12-24	9.490	9.550	9.430	9.550	9.404	409,338
2024-12-23	9.300	9.460	9.240	9.450	9.306	753,601
2024-12-20	9.260	9.310	9.170	9.230	9.089	3,235,041
2024-12-19	9.030	9.290	9.010	9.270	9.129	2,372,872
2024-12-18	9.560	9.615	9.445	9.540	9.395	1,476,108
2024-12-17	9.520	9.610	9.430	9.610	9.463	1,301,940
2024-12-16	9.900	9.900	9.550	9.630	9.483	1,300,066
2024-12-13	10.200	10.200	9.930	9.960	9.808	1,272,090
2024-12-12	10.650	10.770	10.350	10.400	10.241	1,097,317
2024-12-11	10.710	10.805	10.470	10.540	10.379	1,580,737
2024-12-10	10.450	10.680	10.340	10.670	10.507	2,308,764
2024-12-09	10.160	10.180	9.965	10.120	9.966	1,206,944
2024-12-06	10.170	10.290	10.150	10.230	10.074	721,967
2024-12-05	10.350	10.390	10.170	10.230	10.074	1,075,595
2024-12-04	10.420	10.520	10.330	10.400	10.241	1,334,810
2024-12-03	10.550	10.605	10.420	10.440	10.281	997,024
2024-12-02	10.420	10.590	10.395	10.490	10.330	1,649,575
2024-11-29	10.350	10.430	10.210	10.370	10.212	1,090,227
2024-11-28	10.330	10.465	10.320	10.340	10.182	1,706,228
2024-11-27	10.240	10.420	10.150	10.290	10.133	1,013,126
2024-11-26	10.240	10.290	10.130	10.170	10.015	945,175

← NewerPage 8 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.