Sandfire Resources Ltd SFR
ASX · Australia · Non-Energy Minerals
AUD 21.60-0.27 (-1.23%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |