Sandfire Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.490	20.700	20.190	20.550	20.550	2,111,261
2026-10-15	20.520	20.640	19.810	19.990	19.990	3,624,444
2026-10-14	21.710	21.845	21.090	21.090	21.090	2,326,452
2026-10-13	22.580	22.640	21.690	21.690	21.690	2,267,992
2026-10-12	22.470	23.135	22.320	22.790	22.790	1,834,981
2026-10-09	22.010	22.180	21.790	22.010	22.010	1,283,473
2026-10-08	22.170	22.530	22.050	22.110	22.110	2,326,759
2026-10-07	22.390	22.680	22.390	22.430	22.430	2,002,476
2026-10-06	22.300	22.590	22.280	22.380	22.380	1,655,411
2026-10-05	22.130	22.390	21.990	22.250	22.250	1,377,424
2026-10-02	22.030	22.150	21.760	21.980	21.980	1,552,680
2026-10-01	21.430	22.050	21.110	21.600	21.600	1,372,551
2026-09-30	21.990	22.160	21.710	21.870	21.870	1,635,966
2026-09-29	22.010	22.230	21.850	21.940	21.940	2,089,208
2026-09-28	22.330	22.390	21.850	21.850	21.850	1,383,543
2026-09-25	22.320	22.680	22.300	22.380	22.380	995,274
2026-09-24	22.130	22.770	22.010	22.620	22.620	972,960
2026-09-23	22.950	23.110	22.770	22.770	22.770	1,087,255
2026-09-22	22.100	22.570	22.065	22.360	22.360	1,185,524
2026-09-21	21.680	22.120	21.650	21.900	21.900	816,850
2026-09-18	21.640	21.980	21.540	21.980	21.980	9,371,605
2026-09-17	21.260	21.360	20.915	21.250	21.250	2,587,433
2026-09-16	20.600	21.260	20.490	21.260	21.260	1,937,542
2026-09-15	20.880	20.990	20.540	20.660	20.660	1,740,773
2026-09-14	21.260	21.650	20.970	20.970	20.970	2,235,366
2026-09-11	21.000	21.260	20.600	21.260	21.260	2,332,958
2026-09-10	22.350	22.620	22.200	22.470	22.470	1,809,696
2026-09-09	22.900	23.040	22.560	22.950	22.600	1,923,611
2026-09-08	22.490	22.670	22.190	22.500	22.157	1,510,702
2026-09-07	22.590	22.790	22.350	22.470	22.127	768,233
2026-09-04	22.750	22.790	22.305	22.590	22.246	1,954,195
2026-09-03	22.600	22.730	22.270	22.440	22.098	1,418,092
2026-09-02	22.260	22.490	21.790	22.370	22.029	2,181,524
2026-09-01	22.780	23.070	22.530	23.070	22.718	1,592,649
2026-08-31	23.080	23.180	22.570	22.940	22.590	2,261,803
2026-08-28	23.370	23.430	22.990	23.340	22.984	1,437,403
2026-08-27	23.170	23.750	22.850	23.270	22.915	2,563,007
2026-08-26	24.880	25.000	23.980	24.150	23.782	3,514,033
2026-08-25	22.450	22.940	22.450	22.780	22.433	1,347,918
2026-08-24	22.320	22.630	22.100	22.440	22.098	2,127,711
2026-08-21	21.580	21.650	21.150	21.650	21.320	1,476,372
2026-08-20	21.700	21.910	21.460	21.470	21.143	2,096,667
2026-08-19	20.660	21.200	20.430	20.900	20.581	1,146,207
2026-08-18	21.170	21.420	20.770	20.850	20.532	1,094,415
2026-08-17	20.950	21.430	20.360	21.280	20.956	1,023,863
2026-08-14	20.630	20.840	20.450	20.840	20.522	1,235,524
2026-08-13	21.300	21.620	21.025	21.120	20.798	964,408
2026-08-12	21.010	21.720	20.910	21.570	21.241	1,075,495
2026-08-11	21.210	21.710	21.190	21.320	20.995	1,870,555
2026-08-10	21.150	21.330	21.020	21.150	20.828	1,255,967
2026-08-07	20.730	21.200	20.610	21.100	20.778	2,252,037
2026-08-06	21.080	21.380	20.820	20.860	20.542	2,688,018
2026-08-05	20.260	20.650	20.260	20.650	20.335	2,513,154
2026-08-04	19.210	20.000	19.210	19.900	19.597	2,101,602
2026-08-03	18.980	19.270	18.855	19.150	18.858	911,148
2026-07-31	19.100	19.430	18.880	18.950	18.661	1,072,377
2026-07-30	18.660	18.920	18.340	18.510	18.228	894,765
2026-07-29	18.690	18.840	18.320	18.620	18.336	1,461,309
2026-07-28	18.760	18.970	18.360	18.430	18.149	1,002,215
2026-07-27	18.830	19.400	18.750	19.240	18.947	1,504,195

Page 1 of 5 · 253 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.