ASX:SLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.44	12.44	12.25	12.25	-	-1.53%	13,530
Apr 27, 2026	12.44	12.44	12.29	12.44	12.44	-2.05%	95,551
Apr 24, 2026	12.45	12.70	12.36	12.70	12.70	2.13%	38,155
Apr 23, 2026	12.50	12.50	12.34	12.44	12.44	-1.00%	36,710
Apr 22, 2026	12.55	12.58	12.48	12.56	12.56	-0.32%	31,115
Apr 21, 2026	12.50	12.70	12.47	12.60	12.60	0.96%	39,253
Apr 20, 2026	12.40	12.50	12.37	12.48	12.48	0.65%	25,435
Apr 17, 2026	12.36	12.47	12.34	12.40	12.40	0.40%	24,556
Apr 16, 2026	12.35	12.37	12.28	12.35	12.35	1.31%	19,302
Apr 15, 2026	12.14	12.30	12.14	12.19	12.19	0.66%	26,969
Apr 14, 2026	12.23	12.23	12.09	12.11	12.11	1.09%	21,049
Apr 13, 2026	12.02	12.02	11.94	11.98	11.98	-0.33%	15,619
Apr 10, 2026	12.00	12.04	11.90	12.02	12.02	0.92%	16,511
Apr 9, 2026	11.95	12.01	11.91	11.91	11.91	-0.33%	13,786
Apr 8, 2026	12.00	12.00	11.82	11.95	11.95	3.37%	63,029
Apr 7, 2026	11.60	11.71	11.51	11.56	11.56	0.65%	197,558
Apr 2, 2026	11.60	11.70	11.46	11.49	11.49	-0.39%	14,263
Apr 1, 2026	11.53	11.66	11.48	11.53	11.53	0.26%	94,510
Mar 31, 2026	11.32	11.51	11.32	11.50	11.50	1.41%	39,535
Mar 30, 2026	11.60	11.60	11.21	11.34	11.34	-0.79%	101,970
Mar 27, 2026	11.58	11.58	11.39	11.43	11.41	-1.21%	48,482
Mar 26, 2026	11.69	11.69	11.51	11.57	11.55	-0.77%	61,967
Mar 25, 2026	11.54	11.74	11.54	11.66	11.64	1.39%	36,607
Mar 24, 2026	11.42	11.51	11.41	11.50	11.48	0.70%	313,745
Mar 23, 2026	11.48	11.48	11.28	11.42	11.40	-1.47%	32,570
Mar 20, 2026	11.63	11.70	11.59	11.59	11.57	-0.34%	52,940
Mar 19, 2026	11.92	11.92	11.50	11.63	11.61	-2.43%	45,860
Mar 18, 2026	11.83	11.95	11.80	11.92	11.90	0.76%	61,263
Mar 17, 2026	11.71	11.83	11.71	11.83	11.81	1.28%	58,592
Mar 16, 2026	11.74	11.74	11.64	11.68	11.66	-0.51%	30,732
Mar 13, 2026	11.70	11.79	11.70	11.74	11.72	0.09%	39,923
Mar 12, 2026	11.87	11.87	11.73	11.73	11.71	-2.66%	30,437
Mar 11, 2026	12.21	12.21	12.00	12.05	12.03	-0.33%	35,699
Mar 10, 2026	12.21	12.23	12.04	12.09	12.07	0.67%	48,738
Mar 9, 2026	12.08	12.08	11.78	12.01	11.99	-2.67%	27,498
Mar 6, 2026	12.45	12.45	12.27	12.34	12.32	-0.32%	46,451
Mar 5, 2026	12.34	12.51	12.34	12.38	12.36	0.57%	41,176
Mar 4, 2026	12.58	12.58	12.31	12.31	12.29	-2.07%	17,325
Mar 3, 2026	12.85	12.85	12.53	12.57	12.55	-2.18%	17,739
Mar 2, 2026	12.89	12.89	12.75	12.85	12.83	-0.54%	14,373
Feb 27, 2026	12.88	12.93	12.81	12.92	12.90	0.54%	59,688
Feb 26, 2026	12.72	12.85	12.72	12.85	12.83	1.10%	30,263
Feb 25, 2026	12.65	12.79	12.65	12.71	12.69	0.63%	44,553
Feb 24, 2026	12.82	12.82	12.61	12.63	12.61	-1.71%	10,073
Feb 23, 2026	13.10	13.10	12.81	12.85	12.83	-2.06%	23,678
Feb 20, 2026	13.12	13.12	12.94	13.12	13.10	0.85%	12,851
Feb 19, 2026	13.38	13.38	12.85	13.01	12.99	-2.77%	54,687
Feb 18, 2026	13.34	13.38	13.28	13.38	13.36	1.67%	41,456
Feb 17, 2026	13.26	13.26	13.11	13.16	13.14	-0.75%	22,509
Feb 16, 2026	13.21	13.28	13.13	13.26	13.24	0.99%	16,850
Feb 13, 2026	13.02	13.19	13.02	13.13	13.11	0.69%	14,880
Feb 12, 2026	13.30	13.30	13.04	13.04	13.02	-1.81%	27,055
Feb 11, 2026	13.29	13.29	13.18	13.28	13.26	-0.60%	87,527
Feb 10, 2026	13.40	13.42	13.31	13.36	13.34	0.98%	33,942
Feb 9, 2026	12.98	13.26	12.98	13.23	13.21	2.88%	84,850
Feb 6, 2026	13.26	13.26	12.86	12.86	12.84	-3.89%	10,020
Feb 5, 2026	13.46	13.46	13.26	13.38	13.36	0.30%	29,697
Feb 4, 2026	13.48	13.48	13.31	13.34	13.32	-0.97%	23,127
Feb 3, 2026	13.36	13.58	13.36	13.47	13.45	0.90%	17,540
Feb 2, 2026	13.50	13.51	13.26	13.35	13.33	-0.07%	25,854
Jan 30, 2026	13.40	13.50	13.34	13.36	13.34	0.30%	55,304
Jan 29, 2026	13.40	13.40	13.24	13.32	13.30	-0.60%	88,549
Jan 28, 2026	13.50	13.52	13.40	13.40	13.38	-0.74%	69,819
Jan 27, 2026	13.50	13.60	13.45	13.50	13.48	-0.07%	29,578
Jan 23, 2026	13.48	13.65	13.39	13.51	13.49	-0.30%	12,625
Jan 22, 2026	13.51	13.57	13.40	13.55	13.53	0.30%	8,691
Jan 21, 2026	13.61	13.66	13.47	13.51	13.49	-1.31%	52,650
Jan 20, 2026	13.70	13.70	13.61	13.69	13.67	-0.80%	5,536
Jan 19, 2026	13.90	13.90	13.70	13.80	13.78	-0.36%	69,493
Jan 16, 2026	13.72	13.86	13.72	13.85	13.83	1.47%	7,598
Jan 15, 2026	13.69	13.76	13.61	13.65	13.63	-	14,635
Jan 14, 2026	13.31	13.74	13.31	13.65	13.63	-0.15%	7,559
Jan 13, 2026	13.59	13.74	13.57	13.67	13.65	0.66%	19,052
Jan 12, 2026	13.58	13.63	13.53	13.58	13.56	-	20,712
Jan 9, 2026	13.66	13.72	13.57	13.58	13.56	-0.22%	22,563
Jan 8, 2026	13.60	13.62	13.55	13.61	13.59	-	13,645
Jan 7, 2026	13.39	13.69	13.39	13.61	13.59	0.67%	35,987
Jan 6, 2026	13.60	13.63	13.52	13.52	13.50	-1.60%	16,689
Jan 5, 2026	13.63	13.74	13.63	13.74	13.72	-	26,224
Jan 2, 2026	13.85	13.85	13.71	13.74	13.72	0.07%	2,918
Dec 31, 2025	13.74	13.78	13.73	13.73	13.71	-0.36%	10,672
Dec 30, 2025	13.93	13.93	13.74	13.78	13.76	-1.15%	7,103
Dec 29, 2025	14.04	14.04	13.91	13.94	13.75	-0.71%	20,082
Dec 24, 2025	14.14	14.14	14.00	14.04	13.85	-0.57%	62,367
Dec 23, 2025	13.85	14.15	13.85	14.12	13.93	3.52%	66,373
Dec 22, 2025	13.77	13.83	13.61	13.64	13.46	0.07%	12,596
Dec 19, 2025	13.58	13.66	13.51	13.63	13.45	0.59%	27,046
Dec 18, 2025	13.58	13.61	13.51	13.55	13.37	0.37%	21,827
Dec 17, 2025	13.53	13.60	13.50	13.50	13.32	-0.22%	39,036
Dec 16, 2025	13.62	13.64	13.51	13.53	13.35	-0.37%	28,469
Dec 15, 2025	13.46	13.62	13.46	13.58	13.40	-0.15%	35,538
Dec 12, 2025	13.58	13.62	13.53	13.60	13.42	0.82%	47,159
Dec 11, 2025	13.47	13.63	13.45	13.49	13.31	0.15%	326,268
Dec 10, 2025	13.50	13.52	13.45	13.47	13.29	-0.15%	26,156
Dec 9, 2025	13.55	13.61	13.49	13.49	13.31	-0.30%	34,218
Dec 8, 2025	13.48	13.56	13.46	13.53	13.35	0.37%	17,526
Dec 5, 2025	13.66	13.66	13.40	13.48	13.30	-	21,480
Dec 4, 2025	13.76	13.76	13.42	13.48	13.30	-2.11%	55,197
Dec 3, 2025	13.70	13.86	13.70	13.77	13.59	0.51%	62,501
Dec 2, 2025	13.65	13.72	13.61	13.70	13.52	0.37%	31,013