Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.350	10.350	10.050	10.160	10.005	1,906,813
2024-11-22	10.310	10.420	10.180	10.270	10.113	1,423,136
2024-11-21	10.400	10.400	10.150	10.210	10.054	1,298,519
2024-11-20	10.320	10.330	10.090	10.180	10.025	1,118,810
2024-11-19	10.330	10.400	10.170	10.300	10.143	1,400,875
2024-11-18	10.120	10.290	10.050	10.290	10.133	1,482,278
2024-11-15	10.100	10.220	10.040	10.090	9.936	2,130,546
2024-11-14	10.050	10.130	9.870	9.950	9.798	1,942,230
2024-11-13	9.960	10.180	9.880	10.100	9.946	1,762,017
2024-11-12	10.060	10.290	9.980	10.120	9.966	1,404,211
2024-11-11	10.310	10.430	10.200	10.290	10.133	1,849,397
2024-11-08	10.900	10.920	10.540	10.550	10.389	1,405,461
2024-11-07	10.380	10.560	10.245	10.560	10.399	2,009,290
2024-11-06	10.770	10.780	10.440	10.500	10.340	1,724,937
2024-11-05	10.300	10.480	10.220	10.430	10.271	1,114,485
2024-11-04	10.530	10.550	10.140	10.330	10.173	1,622,125
2024-11-01	10.260	10.440	10.110	10.440	10.281	1,377,581
2024-10-31	10.230	10.370	10.110	10.370	10.212	2,520,248
2024-10-30	10.330	10.500	10.160	10.290	10.133	1,950,975
2024-10-29	10.930	10.935	10.330	10.400	10.241	1,918,925
2024-10-28	10.800	10.820	10.590	10.770	10.606	1,196,235
2024-10-25	10.600	10.750	10.550	10.670	10.507	1,069,275
2024-10-24	10.620	10.780	10.510	10.520	10.360	1,459,997
2024-10-23	10.850	10.890	10.610	10.700	10.537	801,896
2024-10-22	10.790	10.910	10.740	10.780	10.616	1,519,595
2024-10-21	10.910	11.050	10.730	10.960	10.793	2,769,774
2024-10-18	10.860	10.985	10.590	10.700	10.537	1,813,507
2024-10-17	11.010	11.110	10.880	10.950	10.783	2,591,599
2024-10-16	10.650	10.930	10.650	10.810	10.645	2,191,286
2024-10-15	10.920	11.080	10.780	10.840	10.675	2,342,382
2024-10-14	10.900	11.330	10.850	11.140	10.970	2,332,693
2024-10-11	10.880	10.955	10.810	10.830	10.665	1,462,273
2024-10-10	10.820	10.900	10.710	10.880	10.714	2,144,786
2024-10-09	10.680	10.680	10.485	10.670	10.507	2,663,807
2024-10-08	10.900	11.220	10.620	10.900	10.734	3,408,137
2024-10-07	10.680	10.915	10.640	10.910	10.744	1,350,764
2024-10-04	10.510	10.770	10.410	10.770	10.606	2,412,422
2024-10-03	10.700	10.790	10.500	10.750	10.586	1,848,616
2024-10-02	10.660	10.895	10.570	10.590	10.429	1,952,548
2024-10-01	10.680	10.700	10.440	10.620	10.458	3,016,437
2024-09-30	10.790	11.020	10.695	10.840	10.675	2,797,963
2024-09-27	10.710	10.770	10.460	10.680	10.517	3,573,037
2024-09-26	10.040	10.390	10.000	10.370	10.212	4,129,642
2024-09-25	10.050	10.240	10.020	10.040	9.887	3,879,932
2024-09-24	9.230	9.890	9.225	9.800	9.651	4,557,607
2024-09-23	8.900	9.230	8.770	9.230	9.089	1,302,102
2024-09-20	9.240	9.300	8.960	9.100	8.961	10,789,262
2024-09-19	8.850	9.170	8.720	9.160	9.020	3,052,150
2024-09-18	8.810	8.840	8.700	8.730	8.597	1,379,398
2024-09-17	8.920	8.955	8.780	8.790	8.656	1,046,592
2024-09-16	8.960	9.000	8.720	8.820	8.686	2,313,110
2024-09-13	9.090	9.110	8.845	8.940	8.804	2,355,905
2024-09-12	8.610	8.900	8.600	8.890	8.754	3,168,455
2024-09-11	8.310	8.560	8.310	8.500	8.370	2,633,698
2024-09-10	8.300	8.330	8.200	8.280	8.154	1,982,999
2024-09-09	7.920	8.210	7.900	8.160	8.036	2,585,529
2024-09-06	8.240	8.360	8.210	8.300	8.173	3,179,216
2024-09-05	8.070	8.240	8.060	8.150	8.026	1,600,591
2024-09-04	7.970	8.200	7.960	8.040	7.917	3,423,184
2024-09-03	8.660	8.920	8.495	8.550	8.420	1,952,883

← NewerPage 9 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.