Sandfire Resources Limited (ASX:SFR)
Australia · Delayed Price · Currency is AUD 12.52
-0.01 (-0.08%)
Aug 29, 2025, 4:10 PM AEST
Sandfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.35 | 12.71 | 12.12 | 12.52 | 12.52 | -0.08% | 2,098,548 |
| Aug 28, 2025 | 12.70 | 12.88 | 12.33 | 12.53 | 12.53 | -1.49% | 1,750,892 |
| Aug 27, 2025 | 12.69 | 12.78 | 12.57 | 12.72 | 12.72 | 0.95% | 1,514,268 |
| Aug 26, 2025 | 12.58 | 12.72 | 12.43 | 12.60 | 12.60 | -0.32% | 3,096,267 |
| Aug 25, 2025 | 12.33 | 12.73 | 12.28 | 12.64 | 12.64 | 5.25% | 2,696,037 |
| Aug 22, 2025 | 12.21 | 12.28 | 11.98 | 12.01 | 12.01 | -1.31% | 2,002,490 |
| Aug 21, 2025 | 12.10 | 12.25 | 12.00 | 12.17 | 12.17 | 1.42% | 925,905 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.85 | 12.00 | 12.00 | -1.64% | 1,256,995 |
| Aug 19, 2025 | 12.12 | 12.28 | 12.05 | 12.20 | 12.20 | -0.08% | 2,661,934 |
| Aug 18, 2025 | 12.10 | 12.23 | 12.07 | 12.21 | 12.21 | 0.25% | 1,347,723 |
| Aug 15, 2025 | 11.69 | 12.22 | 11.65 | 12.18 | 12.18 | 4.19% | 1,802,822 |
| Aug 14, 2025 | 11.72 | 11.77 | 11.61 | 11.69 | 11.69 | -0.26% | 1,311,816 |
| Aug 13, 2025 | 11.69 | 11.79 | 11.61 | 11.72 | 11.72 | 0.60% | 1,287,654 |
| Aug 12, 2025 | 11.56 | 11.70 | 11.47 | 11.65 | 11.65 | 0.09% | 1,157,569 |
| Aug 11, 2025 | 11.68 | 11.80 | 11.57 | 11.64 | 11.64 | 1.04% | 1,679,304 |
| Aug 8, 2025 | 11.35 | 11.56 | 11.33 | 11.52 | 11.52 | 1.59% | 886,547 |
| Aug 7, 2025 | 11.26 | 11.42 | 11.17 | 11.34 | 11.34 | 0.80% | 1,218,140 |
| Aug 6, 2025 | 11.10 | 11.34 | 11.03 | 11.25 | 11.25 | 1.53% | 1,172,068 |
| Aug 5, 2025 | 11.12 | 11.13 | 10.96 | 11.08 | 11.08 | 1.56% | 999,680 |
| Aug 4, 2025 | 10.96 | 10.96 | 10.81 | 10.91 | 10.91 | -1.00% | 2,292,193 |
| Aug 1, 2025 | 10.78 | 11.15 | 10.61 | 11.02 | 11.02 | 3.57% | 3,212,728 |
| Jul 31, 2025 | 10.30 | 10.80 | 10.11 | 10.64 | 10.64 | -4.23% | 5,452,931 |
| Jul 30, 2025 | 11.11 | 11.16 | 10.97 | 11.11 | 11.11 | -0.45% | 1,766,496 |
| Jul 29, 2025 | 10.98 | 11.21 | 10.88 | 11.16 | 11.16 | 1.55% | 1,981,724 |
| Jul 28, 2025 | 11.12 | 11.14 | 10.93 | 10.99 | 10.99 | -0.63% | 1,091,681 |
| Jul 25, 2025 | 11.11 | 11.16 | 10.99 | 11.06 | 11.06 | -1.60% | 1,178,950 |
| Jul 24, 2025 | 11.25 | 11.31 | 11.12 | 11.24 | 11.24 | -0.27% | 2,212,637 |
| Jul 23, 2025 | 11.20 | 11.35 | 11.06 | 11.27 | 11.27 | 0.99% | 2,290,755 |
| Jul 22, 2025 | 11.14 | 11.20 | 11.04 | 11.16 | 11.16 | 0.36% | 977,116 |
| Jul 21, 2025 | 10.90 | 11.21 | 10.86 | 11.12 | 11.12 | 1.55% | 1,220,833 |
| Jul 18, 2025 | 10.95 | 11.00 | 10.87 | 10.95 | 10.95 | 0.55% | 1,525,863 |
| Jul 17, 2025 | 11.07 | 11.17 | 10.82 | 10.89 | 10.89 | -1.27% | 1,288,354 |
| Jul 16, 2025 | 10.90 | 11.03 | 10.86 | 11.03 | 11.03 | -0.09% | 1,143,689 |
| Jul 15, 2025 | 11.07 | 11.07 | 10.92 | 11.04 | 11.04 | -0.09% | 932,996 |
| Jul 14, 2025 | 10.97 | 11.08 | 10.88 | 11.05 | 11.05 | 0.45% | 1,826,098 |
| Jul 11, 2025 | 11.21 | 11.21 | 10.95 | 11.00 | 11.00 | -0.90% | 1,478,501 |
| Jul 10, 2025 | 11.10 | 11.37 | 10.94 | 11.10 | 11.10 | -0.72% | 1,913,634 |
| Jul 9, 2025 | 11.45 | 11.51 | 10.33 | 11.18 | 11.18 | -3.45% | 3,332,899 |
| Jul 8, 2025 | 11.38 | 11.64 | 10.93 | 11.58 | 11.58 | 4.14% | 2,280,308 |
| Jul 7, 2025 | 11.39 | 11.39 | 11.09 | 11.12 | 11.12 | -1.85% | 760,668 |
| Jul 4, 2025 | 11.62 | 11.62 | 11.25 | 11.33 | 11.33 | -1.05% | 4,152,109 |
| Jul 3, 2025 | 11.34 | 11.55 | 11.31 | 11.45 | 11.45 | 1.42% | 1,936,617 |
| Jul 2, 2025 | 11.26 | 11.36 | 11.19 | 11.29 | 11.29 | 1.53% | 1,481,189 |
| Jul 1, 2025 | 11.19 | 11.28 | 11.06 | 11.12 | 11.12 | -0.89% | 1,479,310 |
| Jun 30, 2025 | 11.33 | 11.40 | 11.18 | 11.22 | 11.22 | -0.97% | 2,809,314 |
| Jun 27, 2025 | 11.35 | 11.57 | 11.24 | 11.33 | 11.33 | 3.19% | 2,693,328 |
| Jun 26, 2025 | 11.00 | 11.19 | 10.90 | 10.98 | 10.98 | -0.09% | 1,171,192 |
| Jun 25, 2025 | 11.08 | 11.29 | 10.80 | 10.99 | 10.99 | -1.96% | 1,522,924 |
| Jun 24, 2025 | 11.31 | 11.36 | 11.11 | 11.21 | 11.21 | 1.54% | 1,307,488 |
| Jun 23, 2025 | 11.41 | 11.41 | 11.04 | 11.04 | 11.04 | -2.56% | 1,349,399 |