Sandfire Resources Ltd SFR
ASX · Avustralya · Enerji Dışı Mineraller
AUD 21,60-0,27 (-%1,23)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |