SBR

Sabre Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Sabre Resources Limited SBR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0005 9.09% 0.006 02:10:35
Open Price Low Price High Price Close Price Prev Close
0.006 0.005 0.006 0.006 0.0055
more quote information »

SBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00450.0060.0040.0045034,018,6610.001533.33%
1 Month0.0040.0060.0040.0042152,722,0620.00250.0%
3 Months0.0040.0060.0040.0043282,622,5210.00250.0%
6 Months0.0050.0080.0040.0053725,118,2850.00120.0%
1 Year0.0120.0160.0040.00878511,322,359-0.006-50.0%
3 Years0.0120.020.0010.00834611,050,771-0.006-50.0%
5 Years0.0110.0310.0010.0089618,045,638-0.005-45.45%

SBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.006 0.0005 9.09% 0.006 0.006 0.005 9,634,000
Sep 16 2021 0.0055 0.0005 10.0% 0.005 0.006 0.0045 69,980,805
Sep 15 2021 0.005 0.0005 11.11% 0.005 0.005 0.005 138,194
Sep 14 2021 0.0045 0.00 0.0% 0.004 0.0045 0.004 2,475,892
Sep 13 2021 0.0045 0.00 0.0% 0.005 0.005 0.0045 10,280,204
Sep 10 2021 0.0045 0.00 0.0% 0.0045 0.0045 0.0045 2,100,010
Sep 09 2021 0.0045 0.00 0.0% 0.0045 0.0045 0.0045 5,099,004
Sep 08 2021 0.0045 0.0005 12.5% 0.004 0.0045 0.004 3,218,408
Sep 07 2021 0.004 0.00 0.0% 0.004 0.0045 0.004 1,740,000
Sep 06 2021 0.004 0.00 0.0% 0.004 0.004 0.004 441,053
Sep 03 2021 0.004 0.00 0.0% 0.004 0.004 0.004 2,213,947
Sep 02 2021 0.004 0.00 0.0% 0.004 0.004 0.004 1,200,000
Sep 01 2021 0.004 0.00 0.0% 0.004 0.004 0.004 1,300,000
Aug 31 2021 0.004 0.00 0.0% 0.004 0.0045 0.004 1,627,142
Aug 30 2021 0.004 0.00 0.0% 0.004 0.004 0.004 250,000
Aug 27 2021 0.004 0.00 0.0% 0.004 0.004 0.004 6,264,645
Aug 26 2021 0.004 0.00 0.0% 0.004 0.004 0.004 4,120,000
Aug 25 2021 0.004 0.00 0.0% 0.004 0.0045 0.004 2,250,000
Aug 24 2021 0.004 0.00 0.0% 0.004 0.004 0.004 2,760,000
Aug 23 2021 0.004 0.00 0.0% 0.004 0.004 0.004 1,367,992
Aug 20 2021 0.004 0.00 0.0% 0.004 0.004 0.004 3,029,928
Aug 19 2021 0.004 -0.0005 -11.11% 0.004 0.0045 0.004 2,564,822
See More Historical Prices ยป
Your Recent History
ASX
SBR
Sabre Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 13:52:00