ASX - Delayed Quote AUD

Sandfire Resources Limited (SFR.AX)

9.24 +0.07 (+0.76%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.32 9.32 9.18 9.24 9.24 2,585,616
Apr 24, 2024 9.08 9.18 8.77 9.17 9.17 2,051,835
Apr 23, 2024 9.07 9.10 8.90 9.09 9.09 2,378,391
Apr 22, 2024 9.18 9.34 8.99 9.05 9.05 1,697,003
Apr 19, 2024 9.04 9.09 8.91 9.04 9.04 1,887,984
Apr 18, 2024 9.06 9.21 9.05 9.06 9.06 1,218,527
Apr 17, 2024 9.07 9.09 8.93 9.00 9.00 1,188,321
Apr 16, 2024 9.15 9.18 9.02 9.17 9.17 2,147,767
Apr 15, 2024 9.07 9.16 9.00 9.07 9.07 2,272,144
Apr 12, 2024 8.95 9.07 8.88 9.07 9.07 1,498,229
Apr 11, 2024 8.65 8.92 8.61 8.92 8.92 2,235,294
Apr 10, 2024 9.15 9.17 8.86 8.91 8.91 1,594,093
Apr 9, 2024 8.98 9.28 8.97 9.00 9.00 2,291,229
Apr 8, 2024 8.88 9.09 8.88 8.95 8.95 1,676,634
Apr 5, 2024 8.97 9.04 8.67 8.74 8.74 2,325,283
Apr 4, 2024 9.09 9.15 9.00 9.07 9.07 1,357,831
Apr 3, 2024 8.97 9.05 8.79 8.84 8.84 1,760,749
Apr 2, 2024 8.89 8.97 8.84 8.91 8.91 1,334,397
Mar 28, 2024 8.79 8.89 8.73 8.89 8.89 1,414,587
Mar 27, 2024 8.40 8.65 8.37 8.61 8.61 1,364,986
Mar 26, 2024 8.64 8.70 8.40 8.43 8.43 1,788,654
Mar 25, 2024 8.72 8.87 8.64 8.87 8.87 1,072,254
Mar 22, 2024 8.61 8.75 8.61 8.63 8.63 1,447,614
Mar 21, 2024 8.65 8.74 8.65 8.69 8.69 1,236,174
Mar 20, 2024 8.46 8.56 8.41 8.52 8.52 1,552,213
Mar 19, 2024 8.60 8.63 8.49 8.52 8.52 1,383,053
Mar 18, 2024 8.55 8.65 8.44 8.60 8.60 1,853,574
Mar 15, 2024 8.35 8.45 8.29 8.39 8.39 2,741,109
Mar 14, 2024 8.29 8.51 8.13 8.47 8.47 2,857,145
Mar 13, 2024 7.79 7.90 7.76 7.90 7.90 816,127
Mar 12, 2024 7.59 7.90 7.59 7.80 7.80 1,990,333
Mar 11, 2024 7.75 7.82 7.57 7.60 7.60 892,994
Mar 8, 2024 8.10 8.11 7.84 7.89 7.89 1,915,898
Mar 7, 2024 8.06 8.21 8.02 8.02 8.02 1,734,538
Mar 6, 2024 7.95 8.00 7.81 7.90 7.90 809,286
Mar 5, 2024 7.70 8.03 7.60 7.91 7.91 1,664,636
Mar 4, 2024 7.68 7.74 7.61 7.68 7.68 938,575
Mar 1, 2024 7.63 7.67 7.49 7.60 7.60 706,879
Feb 29, 2024 7.60 7.63 7.52 7.59 7.59 785,923
Feb 28, 2024 7.57 7.62 7.48 7.58 7.58 1,422,029
Feb 27, 2024 7.56 7.57 7.43 7.51 7.51 1,323,733
Feb 26, 2024 7.35 7.58 7.35 7.56 7.56 1,082,901
Feb 23, 2024 7.46 7.56 7.09 7.30 7.30 2,305,890
Feb 22, 2024 7.37 7.63 7.31 7.62 7.62 1,608,623
Feb 21, 2024 7.35 7.44 7.27 7.34 7.34 1,296,619
Feb 20, 2024 7.30 7.38 7.23 7.36 7.36 1,614,316
Feb 19, 2024 7.30 7.46 7.30 7.36 7.36 1,285,898
Feb 16, 2024 7.15 7.21 7.12 7.18 7.18 1,173,938
Feb 15, 2024 7.08 7.11 6.95 7.03 7.03 1,040,252
Feb 14, 2024 6.85 7.02 6.78 6.97 6.97 1,072,774
Feb 13, 2024 7.04 7.08 6.98 7.04 7.04 553,667
Feb 12, 2024 7.04 7.04 6.86 6.93 6.93 1,198,198
Feb 9, 2024 7.14 7.15 6.97 6.97 6.97 1,354,401
Feb 8, 2024 7.17 7.25 7.10 7.14 7.14 1,533,804
Feb 7, 2024 7.07 7.20 7.07 7.13 7.13 1,781,322
Feb 6, 2024 6.95 7.03 6.90 6.99 6.99 978,443
Feb 5, 2024 7.13 7.16 7.01 7.06 7.06 1,065,083
Feb 2, 2024 7.23 7.28 7.15 7.28 7.28 1,113,813
Feb 1, 2024 7.08 7.21 6.97 7.18 7.18 1,266,599
Jan 31, 2024 7.30 7.53 7.16 7.30 7.30 3,623,932
Jan 30, 2024 7.00 7.12 6.97 7.12 7.12 1,807,988
Jan 29, 2024 7.05 7.05 6.85 6.86 6.86 1,190,642
Jan 25, 2024 6.93 7.05 6.90 7.05 7.05 3,926,297
Jan 24, 2024 6.78 6.87 6.75 6.77 6.77 1,135,202
Jan 23, 2024 6.53 6.71 6.51 6.69 6.69 1,680,583
Jan 22, 2024 6.63 6.63 6.46 6.56 6.56 1,259,333
Jan 19, 2024 6.60 6.65 6.54 6.54 6.54 1,066,612
Jan 18, 2024 6.46 6.65 6.42 6.57 6.57 2,026,370
Jan 17, 2024 6.57 6.68 6.51 6.55 6.55 1,717,259
Jan 16, 2024 6.72 6.76 6.58 6.65 6.65 1,039,699
Jan 15, 2024 6.75 6.78 6.66 6.74 6.74 87,878
Jan 12, 2024 6.55 6.82 6.55 6.82 6.82 1,897,479
Jan 11, 2024 6.77 6.79 6.55 6.61 6.61 1,536,976
Jan 10, 2024 6.72 6.74 6.51 6.57 6.57 1,605,410
Jan 9, 2024 6.84 6.90 6.74 6.77 6.77 1,635,975
Jan 8, 2024 6.87 6.92 6.76 6.77 6.77 1,166,801
Jan 5, 2024 7.21 7.27 6.88 6.88 6.88 1,861,899
Jan 4, 2024 7.19 7.33 7.14 7.26 7.26 1,440,706
Jan 3, 2024 7.22 7.30 7.15 7.24 7.24 1,525,300
Jan 2, 2024 7.25 7.40 7.20 7.37 7.37 1,729,464
Dec 29, 2023 7.20 7.37 7.12 7.34 7.34 2,572,738
Dec 28, 2023 7.15 7.29 7.10 7.29 7.29 1,189,327
Dec 27, 2023 7.00 7.07 6.93 7.07 7.07 622,897
Dec 22, 2023 6.98 7.01 6.93 6.93 6.93 789,512
Dec 21, 2023 6.90 6.98 6.77 6.97 6.97 1,820,196
Dec 20, 2023 6.96 6.99 6.86 6.91 6.91 1,704,834
Dec 19, 2023 6.80 6.86 6.64 6.82 6.82 768,166
Dec 18, 2023 6.71 6.82 6.65 6.80 6.80 1,096,574
Dec 15, 2023 6.75 6.84 6.68 6.73 6.73 2,401,173
Dec 14, 2023 6.64 6.66 6.45 6.62 6.62 1,850,012
Dec 13, 2023 6.37 6.43 6.35 6.41 6.41 1,171,787
Dec 12, 2023 6.44 6.47 6.39 6.40 6.40 1,053,856
Dec 11, 2023 6.63 6.66 6.42 6.47 6.47 1,593,638
Dec 8, 2023 6.38 6.53 6.38 6.50 6.50 905,539
Dec 7, 2023 6.35 6.45 6.33 6.43 6.43 2,307,985
Dec 6, 2023 6.16 6.40 6.14 6.38 6.38 1,834,929
Dec 5, 2023 6.16 6.24 6.14 6.17 6.17 1,174,138
Dec 4, 2023 6.35 6.49 6.33 6.36 6.36 1,849,997
Dec 1, 2023 6.15 6.27 6.14 6.20 6.20 917,569
Nov 30, 2023 6.25 6.27 6.03 6.16 6.16 2,526,380
Nov 29, 2023 6.34 6.57 6.24 6.28 6.28 2,445,625
Nov 28, 2023 6.03 6.26 6.01 6.26 6.26 1,081,398
Nov 27, 2023 6.29 6.29 6.12 6.12 6.12 1,044,868
Nov 24, 2023 6.23 6.32 6.20 6.27 6.27 840,751
Nov 23, 2023 6.12 6.20 6.05 6.15 6.15 1,245,543
Nov 22, 2023 6.30 6.34 6.19 6.26 6.26 2,327,505
Nov 21, 2023 6.08 6.30 6.07 6.29 6.29 2,323,825
Nov 20, 2023 6.13 6.16 5.94 5.99 5.99 1,429,417
Nov 17, 2023 6.16 6.18 6.02 6.09 6.09 1,266,906
Nov 16, 2023 6.26 6.27 6.09 6.09 6.09 1,131,824
Nov 15, 2023 6.37 6.45 6.25 6.27 6.27 1,657,746
Nov 14, 2023 6.11 6.20 6.08 6.17 6.17 1,065,818
Nov 13, 2023 6.06 6.07 5.98 6.02 6.02 1,362,413
Nov 10, 2023 6.07 6.13 6.01 6.05 6.05 949,671
Nov 9, 2023 6.14 6.22 6.07 6.13 6.13 952,950
Nov 8, 2023 6.09 6.16 6.06 6.09 6.09 2,318,689
Nov 7, 2023 6.16 6.22 6.11 6.18 6.18 762,842
Nov 6, 2023 6.32 6.34 6.14 6.20 6.20 1,394,786
Nov 3, 2023 6.09 6.37 6.07 6.35 6.35 1,592,782
Nov 2, 2023 6.01 6.05 5.95 5.99 5.99 1,057,759
Nov 1, 2023 6.09 6.13 5.98 6.02 6.02 1,359,812
Oct 31, 2023 6.11 6.16 5.97 5.97 5.97 6,384,651
Oct 30, 2023 6.11 6.17 6.06 6.06 6.06 943,811
Oct 27, 2023 5.98 6.13 5.98 6.11 6.11 1,290,940
Oct 26, 2023 6.00 6.05 5.85 5.95 5.95 1,625,320
Oct 25, 2023 5.95 5.97 5.86 5.94 5.94 1,781,238
Oct 24, 2023 5.78 5.89 5.74 5.89 5.89 676,845
Oct 23, 2023 5.78 5.85 5.70 5.77 5.77 1,390,630
Oct 20, 2023 5.83 5.92 5.76 5.90 5.90 1,256,593
Oct 19, 2023 5.88 5.93 5.84 5.93 5.93 1,153,378
Oct 18, 2023 6.07 6.07 5.93 6.00 6.00 1,173,402
Oct 17, 2023 6.03 6.09 5.96 5.99 5.99 881,238
Oct 16, 2023 5.94 6.04 5.92 5.99 5.99 989,132
Oct 13, 2023 6.08 6.17 5.96 5.99 5.99 1,408,184
Oct 12, 2023 6.33 6.33 6.14 6.17 6.17 1,491,340
Oct 11, 2023 6.33 6.34 6.23 6.24 6.24 1,055,727
Oct 10, 2023 6.05 6.27 6.02 6.25 6.25 1,313,773
Oct 9, 2023 6.10 6.10 5.97 6.00 6.00 698,596
Oct 6, 2023 6.06 6.09 5.93 5.98 5.98 1,279,265
Oct 5, 2023 5.94 6.02 5.89 6.02 6.02 1,295,471
Oct 4, 2023 5.97 6.05 5.93 6.02 6.02 1,270,383
Oct 3, 2023 6.04 6.13 5.96 6.10 6.10 1,449,759
Oct 2, 2023 6.10 6.27 6.08 6.23 6.23 734,391
Sep 29, 2023 6.17 6.27 6.15 6.16 6.16 887,866
Sep 28, 2023 5.98 6.13 5.94 6.06 6.06 906,767
Sep 27, 2023 6.03 6.07 6.01 6.03 6.03 958,012
Sep 26, 2023 5.96 6.06 5.91 6.05 6.05 1,631,816
Sep 25, 2023 6.14 6.16 6.01 6.05 6.05 1,076,333
Sep 22, 2023 5.94 6.27 5.91 6.25 6.25 1,725,456
Sep 21, 2023 6.12 6.21 6.07 6.09 6.09 1,326,634
Sep 20, 2023 6.32 6.37 6.22 6.24 6.24 1,496,094
Sep 19, 2023 6.31 6.47 6.30 6.40 6.40 923,045
Sep 18, 2023 6.53 6.58 6.37 6.40 6.40 885,326
Sep 15, 2023 6.50 6.67 6.47 6.56 6.56 2,062,285
Sep 14, 2023 6.42 6.46 6.30 6.35 6.35 1,077,697
Sep 13, 2023 6.38 6.45 6.32 6.36 6.36 735,485
Sep 12, 2023 6.47 6.47 6.28 6.39 6.39 1,706,508
Sep 11, 2023 6.34 6.56 6.25 6.52 6.52 1,289,841
Sep 8, 2023 6.37 6.42 6.31 6.41 6.41 1,171,439
Sep 7, 2023 6.53 6.54 6.39 6.39 6.39 2,502,811
Sep 6, 2023 6.44 6.61 6.34 6.57 6.57 1,451,913
Sep 5, 2023 6.62 6.63 6.31 6.48 6.48 2,648,243
Sep 4, 2023 6.75 6.78 6.55 6.76 6.76 2,179,389
Sep 1, 2023 6.65 6.85 6.59 6.83 6.83 2,068,304
Aug 31, 2023 6.50 6.69 6.29 6.69 6.69 3,070,585
Aug 30, 2023 6.50 6.52 6.35 6.51 6.51 1,467,920
Aug 29, 2023 6.27 6.40 6.24 6.40 6.40 1,633,056
Aug 28, 2023 6.25 6.29 6.18 6.26 6.26 761,051
Aug 25, 2023 6.14 6.27 6.09 6.27 6.27 1,352,025
Aug 24, 2023 6.48 6.52 6.28 6.31 6.31 1,576,668
Aug 23, 2023 6.38 6.52 6.37 6.44 6.44 1,407,739
Aug 22, 2023 6.15 6.53 6.15 6.41 6.41 2,216,889
Aug 21, 2023 5.99 6.12 5.99 6.05 6.05 2,016,089
Aug 18, 2023 6.00 6.08 6.00 6.04 6.04 813,493
Aug 17, 2023 5.98 6.03 5.88 6.01 6.01 1,624,971
Aug 16, 2023 6.12 6.20 5.93 6.05 6.05 2,505,139
Aug 15, 2023 6.38 6.38 6.26 6.28 6.28 1,071,096
Aug 14, 2023 6.37 6.45 6.30 6.39 6.39 1,319,172
Aug 11, 2023 6.45 6.60 6.45 6.47 6.47 1,234,041
Aug 10, 2023 6.45 6.55 6.40 6.44 6.44 1,151,748
Aug 9, 2023 6.40 6.47 6.36 6.45 6.45 1,262,129
Aug 8, 2023 6.56 6.59 6.47 6.49 6.49 1,432,413
Aug 7, 2023 6.68 6.71 6.50 6.55 6.55 717,547
Aug 4, 2023 6.59 6.66 6.52 6.62 6.62 1,774,872
Aug 3, 2023 6.46 6.53 6.45 6.50 6.50 1,478,228
Aug 2, 2023 6.60 6.75 6.58 6.62 6.62 915,673
Aug 1, 2023 6.85 6.88 6.68 6.71 6.71 2,526,892
Jul 31, 2023 6.60 6.77 6.59 6.74 6.74 1,837,508
Jul 28, 2023 6.32 6.59 6.30 6.59 6.59 2,204,332
Jul 27, 2023 6.00 6.59 5.91 6.54 6.54 3,430,353
Jul 26, 2023 6.16 6.20 5.97 6.00 6.00 1,539,613
Jul 25, 2023 5.86 6.12 5.84 6.01 6.01 2,667,165
Jul 24, 2023 5.90 5.91 5.76 5.76 5.76 2,161,461
Jul 21, 2023 5.97 6.00 5.88 5.96 5.96 3,443,971
Jul 20, 2023 5.94 6.05 5.87 6.01 6.01 1,704,714
Jul 19, 2023 6.28 6.32 5.99 5.99 5.99 2,777,237
Jul 18, 2023 6.30 6.40 6.19 6.20 6.20 2,286,034
Jul 17, 2023 6.39 6.40 6.24 6.34 6.34 1,952,979
Jul 14, 2023 6.46 6.59 6.34 6.41 6.41 3,100,196
Jul 13, 2023 6.14 6.29 6.14 6.25 6.25 2,990,277
Jul 12, 2023 6.07 6.15 5.97 5.97 5.97 1,071,691
Jul 11, 2023 5.81 6.02 5.81 6.02 6.02 1,137,296
Jul 10, 2023 5.75 5.79 5.68 5.70 5.70 1,788,637
Jul 7, 2023 5.66 5.72 5.64 5.68 5.68 2,053,740
Jul 6, 2023 5.90 5.91 5.81 5.85 5.85 1,655,618
Jul 5, 2023 6.03 6.03 5.97 6.00 6.00 1,008,696
Jul 4, 2023 6.00 6.07 5.97 6.02 6.02 1,200,398
Jul 3, 2023 5.95 6.06 5.93 6.01 6.01 1,193,477
Jun 30, 2023 5.92 5.97 5.90 5.90 5.90 1,442,125
Jun 29, 2023 5.94 5.97 5.87 5.93 5.93 1,380,419
Jun 28, 2023 5.92 6.01 5.87 5.95 5.95 1,663,585
Jun 27, 2023 5.94 5.97 5.85 5.88 5.88 1,560,822
Jun 26, 2023 5.90 5.94 5.86 5.93 5.93 956,698
Jun 23, 2023 6.05 6.08 5.93 5.95 5.95 1,258,075
Jun 22, 2023 6.26 6.26 6.08 6.08 6.08 1,337,685
Jun 21, 2023 6.24 6.26 6.19 6.25 6.25 1,725,976
Jun 20, 2023 6.24 6.32 6.20 6.32 6.32 1,154,384
Jun 19, 2023 6.31 6.34 6.18 6.23 6.23 1,703,463
Jun 16, 2023 6.08 6.33 6.04 6.28 6.28 3,774,477
Jun 15, 2023 6.27 6.27 6.02 6.05 6.05 2,730,179
Jun 14, 2023 6.18 6.28 6.10 6.18 6.18 4,330,072
Jun 13, 2023 6.11 6.15 5.99 6.03 6.03 3,120,077
Jun 9, 2023 5.84 6.04 5.84 6.02 6.02 2,374,934
Jun 8, 2023 5.95 5.95 5.70 5.81 5.81 2,733,087
Jun 7, 2023 6.05 6.09 5.80 5.86 5.86 3,824,185
Jun 6, 2023 5.92 6.09 5.89 6.04 6.04 3,516,728
Jun 5, 2023 6.09 6.14 5.99 6.05 6.05 1,823,159
Jun 2, 2023 5.80 5.98 5.76 5.96 5.96 2,216,605
Jun 1, 2023 5.75 5.78 5.59 5.65 5.65 1,882,766
May 31, 2023 5.76 5.79 5.61 5.75 5.75 4,211,288
May 30, 2023 5.66 5.87 5.65 5.84 5.84 2,931,799
May 29, 2023 5.61 5.73 5.57 5.63 5.63 2,551,208
May 26, 2023 5.54 5.58 5.47 5.49 5.49 5,609,323
May 25, 2023 5.50 5.57 5.46 5.49 5.49 2,708,193
May 24, 2023 5.73 5.79 5.57 5.62 5.62 3,256,611
May 23, 2023 5.85 5.88 5.75 5.75 5.75 2,087,595
May 22, 2023 5.86 5.90 5.76 5.82 5.82 1,827,636
May 19, 2023 5.92 5.97 5.82 5.85 5.85 2,190,053
May 18, 2023 5.99 6.06 5.94 5.96 5.96 4,548,857
May 17, 2023 6.02 6.04 5.86 5.87 5.87 11,156,401
May 16, 2023 6.17 6.26 6.15 6.17 6.17 3,777,446
May 15, 2023 6.15 6.33 6.07 6.09 6.09 3,622,038
May 12, 2023 6.24 6.30 6.08 6.14 6.14 5,116,309
May 11, 2023 6.65 6.71 6.46 6.50 6.50 2,304,816
May 10, 2023 6.65 6.74 6.60 6.60 6.60 2,188,369
May 9, 2023 6.70 6.73 6.64 6.69 6.69 1,067,397
May 8, 2023 6.67 6.73 6.60 6.70 6.70 1,376,426
May 5, 2023 6.40 6.58 6.39 6.58 6.58 2,022,843
May 4, 2023 6.25 6.48 6.25 6.43 6.43 2,226,707
May 3, 2023 6.26 6.31 6.23 6.31 6.31 2,962,422
May 2, 2023 6.38 6.41 6.28 6.31 6.31 2,675,424
May 1, 2023 6.52 6.57 6.38 6.38 6.38 1,713,816
Apr 28, 2023 6.60 6.63 6.28 6.51 6.51 4,389,494
Apr 27, 2023 6.50 6.64 6.48 6.62 6.62 1,491,894
Apr 26, 2023 6.51 6.61 6.48 6.60 6.60 2,648,768

Related Tickers

WA1.AX WA1 Resources Ltd
18.01
+2.33%
 
HCH.AX Hot Chili Limited
1.2250
+2.08%
 
CVV.AX Caravel Minerals Limited
0.2300
+2.22%
 
TNC.AX True North Copper Limited
0.0870
+1.16%
 
GRX.AX GreenX Metals Limited
0.8500
-6.08%
 
MAC.AX Metals Acquisition Limited
20.95
+2.95%
 
HGO.AX Hillgrove Resources Limited
0.0730
-2.67%
 
CCZ.AX Castillo Copper Limited
0.0050
0.00%
 
CSE.AX Copper Strike Limited
0.1550
0.00%
 
KCC.AX Kincora Copper Limited
0.0390
0.00%