Sandfire Resources Ltd SFR

ASX · Australien · Nicht-Energie-Rohstoffe

AUD 21,60-0,27 (-1,23 %)

Markt geschlossen· 01.10.2026, 06:16 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 21,60	-1,23 %	AUD 21,43	AUD 22,05	AUD 21,11	1,35M
2026-09-30	AUD 21,87	-0,32 %	AUD 21,99	AUD 22,16	AUD 21,71	1,64M
2026-09-29	AUD 21,94	+0,41 %	AUD 22,01	AUD 22,23	AUD 21,85	2,09M
2026-09-28	AUD 21,85	-2,37 %	AUD 22,33	AUD 22,39	AUD 21,85	1,38M
2026-09-25	AUD 22,38	-1,06 %	AUD 22,32	AUD 22,68	AUD 22,30	995,27K
2026-09-24	AUD 22,62	-0,66 %	AUD 22,13	AUD 22,77	AUD 22,01	972,96K
2026-09-23	AUD 22,77	+1,83 %	AUD 22,95	AUD 23,11	AUD 22,77	1,09M
2026-09-22	AUD 22,36	+2,10 %	AUD 22,10	AUD 22,57	AUD 22,07	1,19M
2026-09-21	AUD 21,90	-0,36 %	AUD 21,68	AUD 22,12	AUD 21,65	816,85K
2026-09-18	AUD 21,98	+3,44 %	AUD 21,64	AUD 21,98	AUD 21,54	9,37M
2026-09-17	AUD 21,25	-0,05 %	AUD 21,26	AUD 21,36	AUD 20,92	2,59M
2026-09-16	AUD 21,26	+2,90 %	AUD 20,60	AUD 21,26	AUD 20,49	1,94M
2026-09-15	AUD 20,66	-1,48 %	AUD 20,88	AUD 20,99	AUD 20,54	1,74M
2026-09-14	AUD 20,97	-1,36 %	AUD 21,26	AUD 21,65	AUD 20,97	2,24M
2026-09-11	AUD 21,26	-5,38 %	AUD 21,00	AUD 21,26	AUD 20,60	2,33M
2026-09-10	AUD 22,47	-2,09 %	AUD 22,35	AUD 22,62	AUD 22,20	1,81M
2026-09-09	AUD 22,95	+2,00 %	AUD 22,90	AUD 23,04	AUD 22,56	1,92M
2026-09-08	AUD 22,50	+0,13 %	AUD 22,49	AUD 22,67	AUD 22,19	1,51M
2026-09-07	AUD 22,47	-0,53 %	AUD 22,59	AUD 22,79	AUD 22,35	768,23K
2026-09-04	AUD 22,59	+0,67 %	AUD 22,75	AUD 22,79	AUD 22,31	1,95M
2026-09-03	AUD 22,44	+0,31 %	AUD 22,60	AUD 22,73	AUD 22,27	1,42M
2026-09-02	AUD 22,37	-3,03 %	AUD 22,26	AUD 22,49	AUD 21,79	2,18M
2026-09-01	AUD 23,07	+0,57 %	AUD 22,78	AUD 23,07	AUD 22,53	1,59M
2026-08-31	AUD 22,94	-1,71 %	AUD 23,08	AUD 23,18	AUD 22,57	2,26M
2026-08-28	AUD 23,34	+0,30 %	AUD 23,37	AUD 23,43	AUD 22,99	1,44M
2026-08-27	AUD 23,27	-3,64 %	AUD 23,17	AUD 23,75	AUD 22,85	2,56M
2026-08-26	AUD 24,15	+6,01 %	AUD 24,88	AUD 25,00	AUD 23,98	3,51M
2026-08-25	AUD 22,78	+1,52 %	AUD 22,45	AUD 22,94	AUD 22,45	1,35M
2026-08-24	AUD 22,44	+3,65 %	AUD 22,32	AUD 22,63	AUD 22,10	2,13M
2026-08-21	AUD 21,65	+0,84 %	AUD 21,58	AUD 21,65	AUD 21,15	1,48M
2026-08-20	AUD 21,47	+2,73 %	AUD 21,70	AUD 21,91	AUD 21,46	2,10M
2026-08-19	AUD 20,90	+0,24 %	AUD 20,66	AUD 21,20	AUD 20,43	1,15M
2026-08-18	AUD 20,85	-2,02 %	AUD 21,17	AUD 21,42	AUD 20,77	1,09M
2026-08-17	AUD 21,28	+2,11 %	AUD 20,95	AUD 21,43	AUD 20,36	1,02M
2026-08-14	AUD 20,84	-1,33 %	AUD 20,63	AUD 20,84	AUD 20,45	1,24M
2026-08-13	AUD 21,12	-2,09 %	AUD 21,30	AUD 21,62	AUD 21,02	964,41K
2026-08-12	AUD 21,57	+1,17 %	AUD 21,01	AUD 21,72	AUD 20,91	1,08M
2026-08-11	AUD 21,32	+0,80 %	AUD 21,21	AUD 21,71	AUD 21,19	1,87M
2026-08-10	AUD 21,15	+0,24 %	AUD 21,15	AUD 21,33	AUD 21,02	1,26M
2026-08-07	AUD 21,10	+1,15 %	AUD 20,73	AUD 21,20	AUD 20,61	2,25M
2026-08-06	AUD 20,86	+1,02 %	AUD 21,08	AUD 21,38	AUD 20,82	2,69M
2026-08-05	AUD 20,65	+3,77 %	AUD 20,26	AUD 20,65	AUD 20,26	2,51M
2026-08-04	AUD 19,90	+3,92 %	AUD 19,21	AUD 20,00	AUD 19,21	2,10M
2026-08-03	AUD 19,15	+1,06 %	AUD 18,98	AUD 19,27	AUD 18,85	911,15K
2026-07-31	AUD 18,95	+2,38 %	AUD 19,10	AUD 19,43	AUD 18,88	1,07M
2026-07-30	AUD 18,51	-0,59 %	AUD 18,66	AUD 18,92	AUD 18,34	894,77K
2026-07-29	AUD 18,62	+1,03 %	AUD 18,69	AUD 18,84	AUD 18,32	1,46M
2026-07-28	AUD 18,43	-4,21 %	AUD 18,76	AUD 18,97	AUD 18,36	1,00M
2026-07-27	AUD 19,24	+3,89 %	AUD 18,83	AUD 19,40	AUD 18,75	1,50M
2026-07-24	AUD 18,52	-4,34 %	AUD 18,73	AUD 18,98	AUD 18,44	1,54M
2026-07-23	AUD 19,36	+3,58 %	AUD 19,50	AUD 19,87	AUD 19,27	2,72M
2026-07-22	AUD 18,69	+2,19 %	AUD 18,75	AUD 19,23	AUD 18,55	1,94M
2026-07-21	AUD 18,29	+2,41 %	AUD 17,84	AUD 18,29	AUD 17,56	1,88M
2026-07-20	AUD 17,86	+1,25 %	AUD 17,64	AUD 17,95	AUD 17,37	1,28M
2026-07-17	AUD 17,64	-5,42 %	AUD 18,15	AUD 18,22	AUD 17,53	1,64M
2026-07-16	AUD 18,65	-1,95 %	AUD 18,88	AUD 18,96	AUD 18,37	924,18K
2026-07-15	AUD 19,02	+0,90 %	AUD 19,26	AUD 19,30	AUD 18,79	1,50M
2026-07-14	AUD 18,85	+1,51 %	AUD 18,47	AUD 18,85	AUD 18,17	876,52K
2026-07-13	AUD 18,57	-1,38 %	AUD 18,56	AUD 18,72	AUD 18,11	1,38M
2026-07-10	AUD 18,83	+3,75 %	AUD 18,70	AUD 19,11	AUD 18,64	1,32M
2026-07-09	AUD 18,15	-0,71 %	AUD 18,11	AUD 18,47	AUD 17,74	1,05M
2026-07-08	AUD 18,28	-1,24 %	AUD 18,10	AUD 18,41	AUD 17,82	1,46M
2026-07-07	AUD 18,51	-3,99 %	AUD 19,40	AUD 19,50	AUD 18,44	1,37M
2026-07-06	AUD 19,28	-0,31 %	AUD 19,35	AUD 19,47	AUD 19,04	898,42K
2026-07-03	AUD 19,34	+3,92 %	AUD 18,81	AUD 19,59	AUD 18,70	1,17M
2026-07-02	AUD 18,61	-4,07 %	AUD 19,49	AUD 19,49	AUD 18,52	2,75M
2026-07-01	AUD 19,40	+1,09 %	AUD 19,75	AUD 19,97	AUD 19,40	1,45M
2026-06-30	AUD 19,19	+0,95 %	AUD 18,94	AUD 19,35	AUD 18,72	1,87M
2026-06-29	AUD 19,01	+0,64 %	AUD 19,05	AUD 19,28	AUD 18,60	1,26M
2026-06-26	AUD 18,89	-0,42 %	AUD 19,06	AUD 19,39	AUD 18,71	2,03M
2026-06-25	AUD 18,97	-3,56 %	AUD 19,00	AUD 19,29	AUD 18,81	1,50M
2026-06-24	AUD 19,67	-1,30 %	AUD 19,19	AUD 19,80	AUD 19,01	1,98M
2026-06-23	AUD 19,93	-3,77 %	AUD 20,73	AUD 20,79	AUD 19,93	1,34M
2026-06-22	AUD 20,71	-0,05 %	AUD 20,75	AUD 20,92	AUD 20,55	1,43M
2026-06-19	AUD 20,72	-2,49 %	AUD 20,84	AUD 21,18	AUD 20,39	2,48M
2026-06-18	AUD 21,25	-1,16 %	AUD 20,96	AUD 21,38	AUD 20,91	1,33M
2026-06-17	AUD 21,50	+2,97 %	AUD 20,88	AUD 21,64	AUD 20,83	1,51M
2026-06-16	AUD 20,88	+0,05 %	AUD 20,70	AUD 21,11	AUD 20,59	1,30M
2026-06-15	AUD 20,87	+5,24 %	AUD 20,52	AUD 21,18	AUD 20,41	1,75M
2026-06-12	AUD 19,83	+8,07 %	AUD 19,63	AUD 19,97	AUD 19,36	2,46M
2026-06-11	AUD 18,35	+0,27 %	AUD 17,80	AUD 18,46	AUD 17,26	2,58M
2026-06-10	AUD 18,30	-1,98 %	AUD 18,50	AUD 18,79	AUD 18,07	1,39M
2026-06-09	AUD 18,67	-3,16 %	AUD 18,15	AUD 18,84	AUD 17,53	2,21M
2026-06-05	AUD 19,28	-1,18 %	AUD 19,50	AUD 19,55	AUD 19,08	680,23K
2026-06-04	AUD 19,51	-3,75 %	AUD 19,92	AUD 19,99	AUD 19,48	723,73K
2026-06-03	AUD 20,27	+1,35 %	AUD 20,50	AUD 20,64	AUD 20,27	1,81M
2026-06-02	AUD 20,00	+2,46 %	AUD 19,74	AUD 20,08	AUD 19,45	2,28M
2026-06-01	AUD 19,52	-0,56 %	AUD 19,30	AUD 19,82	AUD 19,29	900,12K
2026-05-29	AUD 19,63	+3,42 %	AUD 19,61	AUD 19,83	AUD 19,39	2,64M
2026-05-28	AUD 18,98	-4,00 %	AUD 19,75	AUD 19,89	AUD 18,59	1,60M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 21,60	-1,23 %	AUD 21,43	AUD 22,05	AUD 21,11	1,35M
2026-09-30	AUD 21,87	-0,32 %	AUD 21,99	AUD 22,16	AUD 21,71	1,64M
2026-09-29	AUD 21,94	+0,41 %	AUD 22,01	AUD 22,23	AUD 21,85	2,09M
2026-09-28	AUD 21,85	-2,37 %	AUD 22,33	AUD 22,39	AUD 21,85	1,38M
2026-09-25	AUD 22,38	-1,06 %	AUD 22,32	AUD 22,68	AUD 22,30	995,27K
2026-09-24	AUD 22,62	-0,66 %	AUD 22,13	AUD 22,77	AUD 22,01	972,96K
2026-09-23	AUD 22,77	+1,83 %	AUD 22,95	AUD 23,11	AUD 22,77	1,09M
2026-09-22	AUD 22,36	+2,10 %	AUD 22,10	AUD 22,57	AUD 22,07	1,19M
2026-09-21	AUD 21,90	-0,36 %	AUD 21,68	AUD 22,12	AUD 21,65	816,85K
2026-09-18	AUD 21,98	+3,44 %	AUD 21,64	AUD 21,98	AUD 21,54	9,37M
2026-09-17	AUD 21,25	-0,05 %	AUD 21,26	AUD 21,36	AUD 20,92	2,59M
2026-09-16	AUD 21,26	+2,90 %	AUD 20,60	AUD 21,26	AUD 20,49	1,94M
2026-09-15	AUD 20,66	-1,48 %	AUD 20,88	AUD 20,99	AUD 20,54	1,74M
2026-09-14	AUD 20,97	-1,36 %	AUD 21,26	AUD 21,65	AUD 20,97	2,24M
2026-09-11	AUD 21,26	-5,38 %	AUD 21,00	AUD 21,26	AUD 20,60	2,33M
2026-09-10	AUD 22,47	-2,09 %	AUD 22,35	AUD 22,62	AUD 22,20	1,81M
2026-09-09	AUD 22,95	+2,00 %	AUD 22,90	AUD 23,04	AUD 22,56	1,92M
2026-09-08	AUD 22,50	+0,13 %	AUD 22,49	AUD 22,67	AUD 22,19	1,51M
2026-09-07	AUD 22,47	-0,53 %	AUD 22,59	AUD 22,79	AUD 22,35	768,23K
2026-09-04	AUD 22,59	+0,67 %	AUD 22,75	AUD 22,79	AUD 22,31	1,95M
2026-09-03	AUD 22,44	+0,31 %	AUD 22,60	AUD 22,73	AUD 22,27	1,42M
2026-09-02	AUD 22,37	-3,03 %	AUD 22,26	AUD 22,49	AUD 21,79	2,18M
2026-09-01	AUD 23,07	+0,57 %	AUD 22,78	AUD 23,07	AUD 22,53	1,59M
2026-08-31	AUD 22,94	-1,71 %	AUD 23,08	AUD 23,18	AUD 22,57	2,26M
2026-08-28	AUD 23,34	+0,30 %	AUD 23,37	AUD 23,43	AUD 22,99	1,44M
2026-08-27	AUD 23,27	-3,64 %	AUD 23,17	AUD 23,75	AUD 22,85	2,56M
2026-08-26	AUD 24,15	+6,01 %	AUD 24,88	AUD 25,00	AUD 23,98	3,51M
2026-08-25	AUD 22,78	+1,52 %	AUD 22,45	AUD 22,94	AUD 22,45	1,35M
2026-08-24	AUD 22,44	+3,65 %	AUD 22,32	AUD 22,63	AUD 22,10	2,13M
2026-08-21	AUD 21,65	+0,84 %	AUD 21,58	AUD 21,65	AUD 21,15	1,48M
2026-08-20	AUD 21,47	+2,73 %	AUD 21,70	AUD 21,91	AUD 21,46	2,10M
2026-08-19	AUD 20,90	+0,24 %	AUD 20,66	AUD 21,20	AUD 20,43	1,15M
2026-08-18	AUD 20,85	-2,02 %	AUD 21,17	AUD 21,42	AUD 20,77	1,09M
2026-08-17	AUD 21,28	+2,11 %	AUD 20,95	AUD 21,43	AUD 20,36	1,02M
2026-08-14	AUD 20,84	-1,33 %	AUD 20,63	AUD 20,84	AUD 20,45	1,24M
2026-08-13	AUD 21,12	-2,09 %	AUD 21,30	AUD 21,62	AUD 21,02	964,41K
2026-08-12	AUD 21,57	+1,17 %	AUD 21,01	AUD 21,72	AUD 20,91	1,08M
2026-08-11	AUD 21,32	+0,80 %	AUD 21,21	AUD 21,71	AUD 21,19	1,87M
2026-08-10	AUD 21,15	+0,24 %	AUD 21,15	AUD 21,33	AUD 21,02	1,26M
2026-08-07	AUD 21,10	+1,15 %	AUD 20,73	AUD 21,20	AUD 20,61	2,25M
2026-08-06	AUD 20,86	+1,02 %	AUD 21,08	AUD 21,38	AUD 20,82	2,69M
2026-08-05	AUD 20,65	+3,77 %	AUD 20,26	AUD 20,65	AUD 20,26	2,51M
2026-08-04	AUD 19,90	+3,92 %	AUD 19,21	AUD 20,00	AUD 19,21	2,10M
2026-08-03	AUD 19,15	+1,06 %	AUD 18,98	AUD 19,27	AUD 18,85	911,15K
2026-07-31	AUD 18,95	+2,38 %	AUD 19,10	AUD 19,43	AUD 18,88	1,07M
2026-07-30	AUD 18,51	-0,59 %	AUD 18,66	AUD 18,92	AUD 18,34	894,77K
2026-07-29	AUD 18,62	+1,03 %	AUD 18,69	AUD 18,84	AUD 18,32	1,46M
2026-07-28	AUD 18,43	-4,21 %	AUD 18,76	AUD 18,97	AUD 18,36	1,00M
2026-07-27	AUD 19,24	+3,89 %	AUD 18,83	AUD 19,40	AUD 18,75	1,50M
2026-07-24	AUD 18,52	-4,34 %	AUD 18,73	AUD 18,98	AUD 18,44	1,54M
2026-07-23	AUD 19,36	+3,58 %	AUD 19,50	AUD 19,87	AUD 19,27	2,72M
2026-07-22	AUD 18,69	+2,19 %	AUD 18,75	AUD 19,23	AUD 18,55	1,94M
2026-07-21	AUD 18,29	+2,41 %	AUD 17,84	AUD 18,29	AUD 17,56	1,88M
2026-07-20	AUD 17,86	+1,25 %	AUD 17,64	AUD 17,95	AUD 17,37	1,28M
2026-07-17	AUD 17,64	-5,42 %	AUD 18,15	AUD 18,22	AUD 17,53	1,64M
2026-07-16	AUD 18,65	-1,95 %	AUD 18,88	AUD 18,96	AUD 18,37	924,18K
2026-07-15	AUD 19,02	+0,90 %	AUD 19,26	AUD 19,30	AUD 18,79	1,50M
2026-07-14	AUD 18,85	+1,51 %	AUD 18,47	AUD 18,85	AUD 18,17	876,52K
2026-07-13	AUD 18,57	-1,38 %	AUD 18,56	AUD 18,72	AUD 18,11	1,38M
2026-07-10	AUD 18,83	+3,75 %	AUD 18,70	AUD 19,11	AUD 18,64	1,32M
2026-07-09	AUD 18,15	-0,71 %	AUD 18,11	AUD 18,47	AUD 17,74	1,05M
2026-07-08	AUD 18,28	-1,24 %	AUD 18,10	AUD 18,41	AUD 17,82	1,46M
2026-07-07	AUD 18,51	-3,99 %	AUD 19,40	AUD 19,50	AUD 18,44	1,37M
2026-07-06	AUD 19,28	-0,31 %	AUD 19,35	AUD 19,47	AUD 19,04	898,42K
2026-07-03	AUD 19,34	+3,92 %	AUD 18,81	AUD 19,59	AUD 18,70	1,17M
2026-07-02	AUD 18,61	-4,07 %	AUD 19,49	AUD 19,49	AUD 18,52	2,75M
2026-07-01	AUD 19,40	+1,09 %	AUD 19,75	AUD 19,97	AUD 19,40	1,45M
2026-06-30	AUD 19,19	+0,95 %	AUD 18,94	AUD 19,35	AUD 18,72	1,87M
2026-06-29	AUD 19,01	+0,64 %	AUD 19,05	AUD 19,28	AUD 18,60	1,26M
2026-06-26	AUD 18,89	-0,42 %	AUD 19,06	AUD 19,39	AUD 18,71	2,03M
2026-06-25	AUD 18,97	-3,56 %	AUD 19,00	AUD 19,29	AUD 18,81	1,50M
2026-06-24	AUD 19,67	-1,30 %	AUD 19,19	AUD 19,80	AUD 19,01	1,98M
2026-06-23	AUD 19,93	-3,77 %	AUD 20,73	AUD 20,79	AUD 19,93	1,34M
2026-06-22	AUD 20,71	-0,05 %	AUD 20,75	AUD 20,92	AUD 20,55	1,43M
2026-06-19	AUD 20,72	-2,49 %	AUD 20,84	AUD 21,18	AUD 20,39	2,48M
2026-06-18	AUD 21,25	-1,16 %	AUD 20,96	AUD 21,38	AUD 20,91	1,33M
2026-06-17	AUD 21,50	+2,97 %	AUD 20,88	AUD 21,64	AUD 20,83	1,51M
2026-06-16	AUD 20,88	+0,05 %	AUD 20,70	AUD 21,11	AUD 20,59	1,30M
2026-06-15	AUD 20,87	+5,24 %	AUD 20,52	AUD 21,18	AUD 20,41	1,75M
2026-06-12	AUD 19,83	+8,07 %	AUD 19,63	AUD 19,97	AUD 19,36	2,46M
2026-06-11	AUD 18,35	+0,27 %	AUD 17,80	AUD 18,46	AUD 17,26	2,58M
2026-06-10	AUD 18,30	-1,98 %	AUD 18,50	AUD 18,79	AUD 18,07	1,39M
2026-06-09	AUD 18,67	-3,16 %	AUD 18,15	AUD 18,84	AUD 17,53	2,21M
2026-06-05	AUD 19,28	-1,18 %	AUD 19,50	AUD 19,55	AUD 19,08	680,23K
2026-06-04	AUD 19,51	-3,75 %	AUD 19,92	AUD 19,99	AUD 19,48	723,73K
2026-06-03	AUD 20,27	+1,35 %	AUD 20,50	AUD 20,64	AUD 20,27	1,81M
2026-06-02	AUD 20,00	+2,46 %	AUD 19,74	AUD 20,08	AUD 19,45	2,28M
2026-06-01	AUD 19,52	-0,56 %	AUD 19,30	AUD 19,82	AUD 19,29	900,12K
2026-05-29	AUD 19,63	+3,42 %	AUD 19,61	AUD 19,83	AUD 19,39	2,64M
2026-05-28	AUD 18,98	-4,00 %	AUD 19,75	AUD 19,89	AUD 18,59	1,60M