Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Sheffield Resources Ltd (SFX)
Sheffield Resources Ltd (SFX) Historical

SFX Sheffield Resources Ltd

0.55

0.00 (0.00%)

Apr 23 2024 - Closed

Delayed by 20 minutes

SFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.54	0.005	0.93%	0.54	0.55	0.54	47,563
Apr 19 2024	0.535	0.00	0.00%	0.545	0.545	0.535	3,744
Apr 18 2024	0.535	-0.015	-2.73%	0.56	0.56	0.525	135,129
Apr 17 2024	0.55	-0.015	-2.65%	0.56	0.56	0.55	39,981
Apr 16 2024	0.565	0.0025	0.44%	0.56	0.565	0.56	196,019
Apr 15 2024	0.5625	0.0175	3.21%	0.565	0.565	0.555	145,245
Apr 12 2024	0.545	0.005	0.93%	0.56	0.565	0.545	276,545
Apr 11 2024	0.54	-0.01	-1.82%	0.55	0.555	0.54	41,010
Apr 10 2024	0.55	0.00	0.00%	0.55	0.56	0.535	146,121
Apr 09 2024	0.55	-0.0075	-1.35%	0.56	0.565	0.55	135,877
Apr 08 2024	0.5575	0.00	0.00%	0.5575	0.5575	0.5575	0.00
Apr 05 2024	0.5575	0.0075	1.36%	0.55	0.565	0.55	46,691
Apr 04 2024	0.55	-0.0025	-0.45%	0.55	0.555	0.55	129,817
Apr 03 2024	0.5525	-0.0125	-2.21%	0.5575	0.5575	0.55	100,519
Apr 02 2024	0.565	0.015	2.73%	0.55	0.565	0.55	104,864
Mar 28 2024	0.55	-0.015	-2.65%	0.555	0.56	0.55	35,143
Mar 27 2024	0.565	0.00	0.00%	0.55	0.565	0.55	94,980
Mar 26 2024	0.565	0.015	2.73%	0.55	0.565	0.55	84,465
Mar 25 2024	0.55	0.02	3.77%	0.54	0.55	0.54	29,193
Mar 22 2024	0.53	-0.02	-3.64%	0.55	0.55	0.53	35,947
Mar 21 2024	0.55	0.01	1.85%	0.545	0.56	0.535	188,824
Mar 20 2024	0.54	-0.025	-4.42%	0.545	0.55	0.54	51,708
Mar 19 2024	0.565	0.0175	3.20%	0.55	0.565	0.54	86,786
Mar 18 2024	0.5475	0.0025	0.46%	0.57	0.57	0.54	83,585
Mar 15 2024	0.545	0.00	0.00%	0.54	0.56	0.54	94,931
Mar 14 2024	0.545	-0.025	-4.39%	0.57	0.57	0.54	184,445
Mar 13 2024	0.57	0.00	0.00%	0.575	0.575	0.565	31,082
Mar 12 2024	0.57	0.015	2.70%	0.56	0.58	0.56	220,254
Mar 11 2024	0.555	0.015	2.78%	0.55	0.555	0.545	287,095
Mar 08 2024	0.54	0.02	3.85%	0.52	0.54	0.515	2,658,951
Mar 07 2024	0.52	0.005	0.97%	0.515	0.52	0.515	67,054
Mar 06 2024	0.515	0.00	0.00%	0.525	0.53	0.515	515,124
Mar 05 2024	0.515	-0.005	-0.96%	0.51	0.52	0.51	131,758
Mar 04 2024	0.52	0.00	0.00%	0.53	0.53	0.52	53,387
Mar 01 2024	0.52	0.01	1.96%	0.515	0.525	0.515	151,312
Feb 29 2024	0.51	-0.02	-3.77%	0.515	0.515	0.51	88,161
Feb 28 2024	0.53	0.01	1.92%	0.525	0.53	0.515	24,805
Feb 27 2024	0.52	0.00	0.00%	0.515	0.52	0.515	117,196
Feb 26 2024	0.52	0.00	0.00%	0.515	0.525	0.515	89,141
Feb 23 2024	0.52	-0.005	-0.95%	0.525	0.525	0.51	169,251
Feb 22 2024	0.525	0.005	0.96%	0.525	0.525	0.52	6,059
Feb 21 2024	0.52	0.00	0.00%	0.535	0.545	0.51	211,271
Feb 20 2024	0.52	-0.01	-1.89%	0.52	0.53	0.52	76,154
Feb 19 2024	0.53	0.005	0.95%	0.53	0.53	0.52	47,997
Feb 16 2024	0.525	-0.01	-1.87%	0.535	0.54	0.525	30,923
Feb 15 2024	0.535	0.01	1.90%	0.535	0.54	0.535	51,764
Feb 14 2024	0.525	0.00	0.00%	0.535	0.535	0.52	63,153
Feb 13 2024	0.525	0.015	2.94%	0.51	0.53	0.51	99,468
Feb 12 2024	0.51	-0.03	-5.56%	0.53	0.53	0.51	160,513
Feb 09 2024	0.54	0.00	0.00%	0.54	0.54	0.54	12,043
Feb 08 2024	0.54	0.00	0.00%	0.54	0.54	0.52	110,474
Feb 07 2024	0.54	0.01	1.89%	0.53	0.54	0.53	28,398
Feb 06 2024	0.53	-0.02	-3.64%	0.535	0.55	0.53	200,086
Feb 05 2024	0.55	0.03	5.77%	0.535	0.55	0.535	180,425
Feb 02 2024	0.52	0.005	0.97%	0.535	0.55	0.52	132,986
Feb 01 2024	0.515	-0.02	-3.74%	0.535	0.535	0.51	90,430
Jan 31 2024	0.535	0.00	0.00%	0.54	0.54	0.52	19,009
Jan 30 2024	0.535	0.01	1.90%	0.54	0.54	0.5275	18,364
Jan 29 2024	0.525	-0.015	-2.78%	0.54	0.54	0.52	66,489
Jan 25 2024	0.54	-0.01	-1.82%	0.55	0.55	0.53	60,088
Jan 24 2024	0.55	0.015	2.80%	0.555	0.555	0.52	114,400

Sheffield Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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