Sheffield Resources Limited (ASX:SFX)
Australia flag Australia · Delayed Price · Currency is AUD
0.1600
-0.0100 (-5.88%)
Aug 1, 2025, 4:10 PM AEST

Sheffield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.170.180.160.160.16-5.88%488,907
Jul 31, 20250.180.180.170.170.17-2.86%31,774
Jul 30, 20250.180.180.180.180.18-21,063
Jul 29, 20250.190.190.180.180.18-6.42%63,582
Jul 28, 20250.180.190.180.190.193.89%12,938
Jul 27, 20250.180.180.180.180.18-5.26%739
Jul 25, 20250.190.190.190.190.19-2.56%48
Jul 24, 20250.190.200.190.200.20-6,526
Jul 23, 20250.200.200.190.200.20-154,298
Jul 22, 20250.200.200.190.200.205.41%185,206
Jul 21, 20250.190.200.190.190.19-5.13%178,559
Jul 18, 20250.180.200.180.200.208.33%33,912
Jul 17, 20250.190.190.180.180.18-5.26%22,963
Jul 16, 20250.190.190.190.190.195.56%24,497
Jul 15, 20250.180.180.180.180.18--
Jul 14, 20250.180.180.180.180.18-5.26%72,052
Jul 11, 20250.190.210.190.190.19-2.56%229,566
Jul 10, 20250.190.210.190.200.202.63%134,075
Jul 9, 20250.200.200.190.190.19-5.00%100,616
Jul 8, 20250.200.210.200.200.20-192,853
Jul 7, 20250.190.200.190.200.205.26%250,427
Jul 4, 20250.200.200.180.190.198.57%119,080
Jul 3, 20250.180.180.180.180.18-2.78%121,174
Jul 2, 20250.170.180.170.180.189.09%615,104
Jul 1, 20250.160.170.160.170.173.13%228,198
Jun 30, 20250.170.170.160.160.16-3.03%337,322
Jun 27, 20250.170.170.160.170.17-184,191
Jun 26, 20250.160.170.160.170.173.13%160,212
Jun 25, 20250.160.160.160.160.163.23%37,006
Jun 24, 20250.150.160.150.160.1610.71%605,812
Jun 23, 20250.150.150.140.140.14-9.68%284,321
Jun 20, 20250.160.160.160.160.16-6.06%73,405
Jun 19, 20250.160.170.150.170.17-299,345
Jun 18, 20250.170.170.160.170.173.13%135,010
Jun 17, 20250.160.160.160.160.16-3.03%290,925
Jun 16, 20250.160.170.160.170.17-276,940
Jun 13, 20250.160.170.160.170.171.85%240,384
Jun 12, 20250.160.160.160.160.16-1.82%232,620
Jun 11, 20250.160.170.160.170.17-15,593
Jun 10, 20250.170.170.160.170.173.13%346,002
Jun 6, 20250.160.160.160.160.16-24,896
Jun 5, 20250.160.160.160.160.16-223,659
Jun 4, 20250.160.160.160.160.16--
Jun 3, 20250.160.160.160.160.16-3.03%122,074
Jun 2, 20250.160.170.160.170.17-82,783
May 30, 20250.170.170.170.170.17-2.94%27,453
May 29, 20250.170.170.160.170.17-191,798
May 28, 20250.170.170.170.170.17-42,973
May 27, 20250.170.170.160.170.17-142,741
May 26, 20250.170.170.160.170.17-34,337