SFX

Sheffield 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
Sheffield Resources Ltd SFX Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.025 6.58% 0.405 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.39 0.39 0.425 0.405 0.38
more quote information »

SFX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.4250.320.343836346,6740.07522.73%
1 Month0.360.4250.320.342518174,9200.04512.5%
3 Months0.340.4250.3050.33243135,8020.06519.12%
6 Months0.36750.4250.280.332563167,2300.037510.2%
1 Year0.320.510.280.374309230,1370.08526.56%
3 Years0.780.780.0650.292854307,897-0.375-48.08%
5 Years0.6151.2750.0650.46635280,536-0.21-34.15%

SFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.405 0.025 6.58% 0.39 0.425 0.39 126,544
Dec 02 2021 0.38 0.005 1.33% 0.38 0.405 0.38 297,327
Dec 01 2021 0.375 0.00 0.0% 0.375 0.38 0.375 107,763
Nov 30 2021 0.375 0.015 4.17% 0.37 0.38 0.3625 164,133
Nov 29 2021 0.36 0.015 4.35% 0.35 0.37 0.345 310,394
Nov 26 2021 0.345 0.015 4.55% 0.325 0.345 0.32 162,335
Nov 25 2021 0.33 0.00 0.0% 0.33 0.335 0.33 988,744
Nov 24 2021 0.33 0.00 0.0% 0.345 0.345 0.33 201,251
Nov 23 2021 0.33 0.00 0.0% 0.33 0.335 0.33 14,795
Nov 22 2021 0.33 -0.01 -2.94% 0.35 0.3525 0.33 75,538
Nov 19 2021 0.34 0.005 1.49% 0.34 0.34 0.34 10,080
Nov 18 2021 0.335 0.00 0.0% 0.34 0.34 0.335 128,012
Nov 17 2021 0.335 -0.005 -1.47% 0.35 0.35 0.335 171,428
Nov 16 2021 0.34 -0.01 -2.86% 0.355 0.355 0.34 107,868
Nov 15 2021 0.35 -0.005 -1.41% 0.355 0.38 0.35 218,397
Nov 12 2021 0.355 0.01 2.9% 0.35 0.355 0.345 82,915
Nov 11 2021 0.345 0.005 1.47% 0.35 0.35 0.345 334,963
Nov 10 2021 0.34 -0.005 -1.45% 0.35 0.35 0.34 70,161
Nov 09 2021 0.345 -0.005 -1.43% 0.35 0.35 0.335 143,393
Nov 08 2021 0.35 0.00 0.0% 0.35 0.35 0.34 26,264
Nov 05 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0.00
See More Historical Prices ยป
Your Recent History
ASX
SFX
Sheffield ..
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:20211205 08:22:15