SFR

Sandfire 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
Sandfire Resources Limited SFR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.15 2.09% 7.34 23:52:14
Open Price Low Price High Price Close Price Prev Close
7.07 7.07 7.38 7.19
more quote information »

SFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.087.386.827.041,910,2840.263.67%
1 Month6.417.386.236.821,403,4800.9314.51%
3 Months5.777.385.136.132,216,9971.5727.21%
6 Months6.647.385.025.991,987,9630.7010.54%
1 Year5.047.834.646.081,540,8802.3045.63%
3 Years7.168.342.755.631,265,6590.182.51%
5 Years6.2010.042.756.081,173,4271.1418.39%

SFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 7.19 0.10 1.41% 7.10 7.21 7.07 1,903,272
Jan 18 2022 7.09 0.02 0.28% 7.10 7.18 6.99 1,540,235
Jan 17 2022 7.07 -0.03 -0.42% 7.08 7.13 7.02 1,020,205
Jan 14 2022 7.10 0.14 2.01% 6.96 7.10 6.82 2,127,827
Jan 13 2022 6.96 -0.06 -0.85% 6.90 7.02 6.82 2,116,910
Jan 12 2022 7.02 0.10 1.45% 7.08 7.15 6.97 2,746,244
Jan 11 2022 6.92 -0.07 -1.0% 6.99 7.09 6.91 1,684,177
Jan 10 2022 6.99 0.18 2.64% 6.85 7.01 6.85 1,153,525
Jan 07 2022 6.81 0.02 0.29% 6.82 6.84 6.72 930,174
Jan 06 2022 6.79 -0.01 -0.15% 6.79 6.90 6.71 1,303,926
Jan 05 2022 6.80 0.05 0.74% 7.00 7.02 6.77 1,489,030
Jan 04 2022 6.75 0.17 2.58% 6.68 6.80 6.66 1,311,223
Dec 30 2021 6.58 -0.07 -1.05% 6.66 6.71 6.57 515,900
Dec 30 2021 6.65 0.07 1.06% 6.63 6.70 6.56 938,686
Dec 29 2021 6.58 0.23 3.62% 6.40 6.64 6.40 1,975,016
Dec 23 2021 6.35 0.02 0.32% 6.47 6.48 6.34 559,843
Dec 23 2021 6.33 0.05 0.8% 6.40 6.40 6.31 1,200,310
Dec 22 2021 6.28 -0.12 -1.88% 6.41 6.44 6.23 1,245,934
Dec 21 2021 6.40 0.29 4.75% 6.29 6.41 6.23 2,209,959
Dec 20 2021 6.11 -0.21 -3.32% 6.21 6.245 6.08 1,229,922
See More Historical Prices ยป
Your Recent History
ASX
SFR
Sandfire R..
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:20220120 05:12:28