Skip to main content
Sandfire Resources Limited (ASX:SFR)
Australia flag Australia · Delayed Price · Currency is AUD
16.72
-0.50 (-2.90%)
Apr 28, 2026, 5:08 PM AEST

Sandfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0517.1416.6216.7216.72-2.90%1,442,700
Apr 27, 202616.8217.4016.7717.2217.220.94%709,888
Apr 24, 202617.3217.3917.0117.0617.06-0.93%1,166,494
Apr 23, 202618.4018.4417.0817.2217.22-3.64%2,168,304
Apr 22, 202617.6317.8717.5517.8717.87-0.78%1,660,183
Apr 21, 202618.0818.2717.7918.0118.01-1.04%1,069,051
Apr 20, 202618.0418.3517.7418.2018.20-0.11%1,401,123
Apr 17, 202617.9518.2617.7218.2218.220.50%1,950,043
Apr 16, 202617.9618.1317.6018.1318.130.11%1,372,295
Apr 15, 202618.0618.2617.9118.1118.113.19%1,612,732
Apr 14, 202617.7117.9017.3217.5517.553.30%2,389,015
Apr 13, 202616.7316.9916.5816.9916.99-2.19%1,683,289
Apr 10, 202616.9717.4716.7017.3717.37-0.23%1,519,338
Apr 9, 202617.4917.6917.1617.4117.41-4.02%2,451,676
Apr 8, 202617.6418.3017.5418.1418.149.81%2,616,583
Apr 7, 202616.9516.9516.3816.5216.520.92%909,730
Apr 2, 202617.2517.6016.1616.3716.37-3.31%2,003,311
Apr 1, 202617.0117.1616.3816.9316.935.61%3,046,393
Mar 31, 202615.6816.2015.5116.0316.030.63%1,869,235
Mar 30, 202615.7215.9515.6015.9315.930.31%1,661,539
Mar 27, 202615.4015.9115.3415.8815.88-0.31%1,766,955
Mar 26, 202616.2816.4215.6915.9315.93-2.81%2,302,956
Mar 25, 202615.8516.5615.7516.3916.397.76%2,858,713
Mar 24, 202616.0516.2915.2015.2115.213.33%3,566,013
Mar 23, 202615.0015.2614.4114.7214.72-5.64%3,907,998
Mar 20, 202615.3915.8915.2215.6015.60-0.76%9,304,016
Mar 19, 202616.1016.1715.5015.7215.72-5.98%3,011,072
Mar 18, 202616.1816.7216.1716.7216.720.66%1,357,002
Mar 17, 202616.8316.8316.3516.6116.610.18%1,366,670
Mar 16, 202616.2016.6616.0516.5816.58-1.49%1,877,898
Mar 13, 202616.9217.3316.5816.8316.830.84%1,881,273
Mar 12, 202616.7616.9516.5416.6916.69-1.53%1,789,870
Mar 11, 202616.6717.0016.6216.9516.952.11%2,001,304
Mar 10, 202616.6516.7516.3316.6016.605.80%2,748,033
Mar 9, 202615.5816.3815.2415.6915.69-8.19%6,118,716
Mar 6, 202617.6717.9017.0917.0917.09-9.58%3,831,623
Mar 5, 202619.0419.1518.5518.9018.900.05%1,824,232
Mar 4, 202618.8619.2118.5218.8918.89-2.93%1,422,153
Mar 3, 202620.4520.4819.3119.4619.46-5.21%1,116,854
Mar 2, 202620.6020.7020.3320.5320.531.68%1,511,138
Feb 27, 202620.5620.5720.1220.1920.19-1.27%1,587,715
Feb 26, 202620.4020.6420.2320.4520.45-0.15%1,134,329
Feb 25, 202620.7520.7520.0420.4820.482.20%1,826,806
Feb 24, 202619.8320.2219.7220.0420.041.88%2,166,315
Feb 23, 202619.0719.7618.9519.6719.674.41%1,980,462
Feb 20, 202618.8918.9418.3518.8418.84-0.69%2,239,052
Feb 19, 202619.3919.3918.5018.9718.970.11%2,267,467
Feb 18, 202618.6018.9518.3318.9518.950.69%1,977,967
Feb 17, 202619.0019.0618.6518.8218.82-0.42%1,849,542
Feb 16, 202618.8819.0618.7418.9018.900.11%1,316,830
Feb 13, 202618.8419.0218.6218.8818.88-3.53%1,828,581
Feb 12, 202619.7019.8519.2719.5719.570.15%1,169,703
Feb 11, 202619.5419.7019.0719.5419.540.83%1,080,747
Feb 10, 202619.7919.7919.3819.3819.380.05%1,555,000
Feb 9, 202619.0619.5218.9419.3719.374.42%1,297,444
Feb 6, 202618.2218.7918.0618.5518.55-1.90%2,387,026
Feb 5, 202619.4819.5718.5118.9118.91-5.83%2,368,489
Feb 4, 202620.1920.7820.0820.0820.081.21%2,257,530
Feb 3, 202619.4120.0219.2019.8419.844.04%2,247,981
Feb 2, 202619.1119.4018.6719.0719.07-3.93%3,938,133
Jan 30, 202621.4821.7519.6119.8519.85-6.85%4,716,015
Jan 29, 202620.2321.3120.0421.3121.315.23%3,325,331
Jan 28, 202619.9520.3619.5520.2520.252.74%3,770,163
Jan 27, 202619.3919.7219.2519.7119.713.41%6,480,533
Jan 23, 202619.0319.1518.8719.0619.06-0.26%1,961,833
Jan 22, 202619.8919.8918.5819.1119.11-1.34%1,761,527
Jan 21, 202619.1919.3719.0119.3719.372.27%2,204,711
Jan 20, 202619.0519.1518.8418.9418.94-0.94%1,697,037
Jan 19, 202619.2019.2218.8419.1219.12-0.16%2,101,724
Jan 16, 202619.3719.4519.0919.1519.150.31%1,878,049
Jan 15, 202619.1919.6119.0919.0919.090.10%2,980,818
Jan 14, 202619.1319.2018.9319.0719.07-0.21%1,358,195
Jan 13, 202619.5819.5819.1019.1119.111.87%1,991,975
Jan 12, 202619.0919.1118.6218.7618.760.59%1,830,045
Jan 9, 202618.8018.9418.5018.6518.65-0.85%1,185,588
Jan 8, 202618.8118.9718.6918.8118.81-1.05%1,707,726
Jan 7, 202619.2419.3118.8919.0119.010.11%2,741,529
Jan 6, 202619.0019.4318.7618.9918.992.93%1,878,965
Jan 5, 202618.1518.4518.1218.4518.452.50%1,659,498
Jan 2, 202617.9618.0717.7618.0018.000.45%634,110
Dec 31, 202517.6217.9617.6117.9217.921.88%1,689,721
Dec 30, 202517.1817.5917.0217.5917.59-1.62%1,169,760
Dec 29, 202518.0018.1817.8017.8817.880.06%1,351,712
Dec 24, 202517.8117.9717.7617.8717.871.13%808,964
Dec 23, 202517.8317.8917.3317.6717.670.40%1,812,905
Dec 22, 202517.2817.6017.1317.6017.604.20%2,091,308
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