Skip to main content
logo
Sandfire Resources Limited (ASX:SFR)
Australia flag Australia · Delayed Price · Currency is AUD
16.89
-0.15 (-0.88%)
At close: Dec 19, 2025

Sandfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.0917.2516.8916.8916.89-0.88%3,753,920
Dec 18, 202516.7717.0716.7317.0417.041.31%1,758,066
Dec 17, 202516.6016.9316.5316.8216.821.02%1,780,612
Dec 16, 202516.7516.8616.5216.6516.65-1.19%1,692,170
Dec 15, 202516.9817.0116.6116.8516.85-1.52%1,527,768
Dec 12, 202517.0317.1816.9417.1117.112.15%2,028,526
Dec 11, 202516.7616.9416.6416.7516.751.15%1,176,015
Dec 10, 202516.7016.7216.4916.5616.56-0.24%984,131
Dec 9, 202517.0217.0516.5316.6016.60-1.72%1,210,172
Dec 8, 202517.0017.2016.8416.8916.890.06%1,228,105
Dec 5, 202516.7116.8916.5416.8816.880.30%1,138,011
Dec 4, 202517.0317.2016.8316.8316.833.00%2,009,098
Dec 3, 202516.2816.4116.1716.3416.340.37%861,726
Dec 2, 202515.9716.3315.9416.2816.282.13%1,625,993
Dec 1, 202516.0016.4415.6315.9415.941.34%1,671,017
Nov 28, 202515.5515.7815.5315.7315.731.16%1,121,900
Nov 27, 202516.0016.0115.4815.5515.55-1.58%711,910
Nov 26, 202515.6315.8415.5915.8015.801.87%1,292,282
Nov 25, 202515.4115.6515.3015.5115.512.24%1,301,598
Nov 24, 202515.2015.3215.0315.1715.171.13%1,528,528
Nov 21, 202515.1015.3214.9115.0015.00-5.18%2,030,946
Nov 20, 202515.6015.9615.5915.8215.823.40%2,145,917
Nov 19, 202515.6115.6815.2315.3015.30-2.55%2,150,995
Nov 18, 202516.1016.2915.7015.7015.70-3.80%1,035,456
Nov 17, 202516.0916.3216.0316.3216.320.43%1,149,208
Nov 14, 202516.3116.4216.0116.2516.25-2.58%1,222,158
Nov 13, 202516.5916.6816.1216.6816.681.40%1,448,103
Nov 12, 202516.3716.6316.3216.4516.451.11%1,275,398
Nov 11, 202516.2816.3816.1216.2716.271.24%938,725
Nov 10, 202515.9616.0715.7916.0716.072.16%1,140,718
Nov 7, 202515.8115.8915.7115.7315.73-0.57%766,918
Nov 6, 202515.8015.9415.6215.8215.821.41%1,074,057
Nov 5, 202515.3515.6515.0315.6015.60-0.70%1,451,695
Nov 4, 202516.0116.1215.6815.7115.71-2.48%1,775,161
Nov 3, 202516.4616.4916.0116.1116.11-0.80%1,037,560
Oct 31, 202516.3216.6216.0216.2416.24-0.61%3,527,433
Oct 30, 202516.1016.4716.1016.3416.342.64%2,032,180
Oct 29, 202515.6915.9815.6715.9215.922.98%1,400,550
Oct 28, 202515.9215.9315.2415.4615.46-3.56%1,819,700
Oct 27, 202515.8016.1715.6516.0316.032.76%1,885,193
Oct 24, 202515.6015.8815.5415.6015.601.17%1,139,764
Oct 23, 202515.1915.4215.0715.4215.421.25%1,662,260
Oct 22, 202515.6515.6615.1415.2315.23-4.27%2,539,170
Oct 21, 202516.0016.2615.8715.9115.911.14%1,134,262
Oct 20, 202515.3815.8115.0015.7315.730.19%2,007,102
Oct 17, 202515.6215.7215.3915.7015.70-0.44%2,007,242
Oct 16, 202516.0416.0815.7315.7715.77-2.23%2,071,233
Oct 15, 202516.1916.2615.9716.1316.13-0.12%1,616,311
Oct 14, 202516.1116.3516.0316.1516.153.13%1,697,732
Oct 13, 202515.7916.0015.5715.6615.66-2.91%2,201,869