Sabre Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.029	0.033	0.029	0.031	0.031	1,782,996
2023-12-15	0.026	0.029	0.026	0.029	0.029	1,195,043
2023-12-14	0.027	0.027	0.025	0.025	0.025	741,500
2023-12-13	0.026	0.028	0.024	0.026	0.026	4,071,530
2023-12-12	0.027	0.028	0.026	0.028	0.028	506,783
2023-12-11	0.028	0.029	0.026	0.027	0.027	1,711,762
2023-12-08	0.027	0.028	0.026	0.028	0.028	686,020
2023-12-07	0.030	0.030	0.027	0.027	0.027	2,096,959
2023-12-06	0.030	0.030	0.029	0.029	0.029	1,131,122
2023-12-05	0.033	0.034	0.028	0.029	0.029	8,576,036
2023-12-04	0.036	0.036	0.034	0.035	0.035	1,639,061
2023-12-01	0.037	0.037	0.034	0.036	0.036	2,366,953
2023-11-30	0.038	0.039	0.037	0.038	0.038	3,229,569
2023-11-29	0.040	0.040	0.036	0.036	0.036	3,070,535
2023-11-28	0.038	0.040	0.037	0.038	0.038	4,702,727
2023-11-27	0.041	0.041	0.038	0.038	0.038	4,173,871
2023-11-24	0.043	0.043	0.041	0.042	0.042	2,740,776
2023-11-23	0.046	0.047	0.041	0.043	0.043	4,779,033
2023-11-22	0.046	0.049	0.045	0.046	0.046	5,719,240
2023-11-21	0.046	0.046	0.044	0.044	0.044	1,148,057
2023-11-20	0.046	0.046	0.043	0.045	0.045	3,225,994
2023-11-17	0.045	0.049	0.043	0.046	0.046	10,428,847
2023-11-16	0.042	0.046	0.042	0.044	0.044	5,807,242
2023-11-15	0.048	0.051	0.040	0.041	0.041	18,421,647
2023-11-14	0.037	0.048	0.037	0.047	0.047	33,168,631
2023-11-13	0.039	0.040	0.036	0.036	0.036	3,442,676
2023-11-10	0.037	0.042	0.036	0.039	0.039	10,385,651
2023-11-09	0.036	0.040	0.035	0.039	0.039	15,171,016
2023-11-08	0.038	0.038	0.038	0.038	0.038	494,185
2023-11-07	0.038	0.039	0.037	0.037	0.037	1,355,894
2023-11-06	0.039	0.040	0.037	0.038	0.038	1,755,605
2023-11-03	0.039	0.040	0.038	0.039	0.039	1,699,904
2023-11-02	0.037	0.039	0.037	0.039	0.039	1,201,408
2023-11-01	0.040	0.040	0.036	0.036	0.036	1,714,675
2023-10-31	0.040	0.041	0.038	0.041	0.041	2,003,488
2023-10-30	0.046	0.046	0.039	0.040	0.040	9,095,032
2023-10-27	0.048	0.048	0.048	0.048	0.048	0
2023-10-26	0.048	0.048	0.048	0.048	0.048	0
2023-10-25	0.040	0.055	0.038	0.048	0.048	13,089,335
2023-10-24	0.032	0.033	0.032	0.033	0.033	438,638
2023-10-23	0.035	0.035	0.031	0.033	0.033	335,147
2023-10-20	0.034	0.036	0.032	0.035	0.035	105,193
2023-10-19	0.034	0.034	0.033	0.033	0.033	144,820
2023-10-18	0.034	0.034	0.034	0.034	0.034	0
2023-10-17	0.034	0.034	0.034	0.034	0.034	20,000
2023-10-16	0.037	0.037	0.034	0.035	0.035	83,984
2023-10-13	0.034	0.036	0.032	0.036	0.036	1,922,983
2023-10-12	0.032	0.033	0.032	0.033	0.033	330,909
2023-10-11	0.033	0.034	0.033	0.034	0.034	219,418
2023-10-10	0.034	0.034	0.032	0.033	0.033	641,712
2023-10-09	0.036	0.036	0.031	0.031	0.031	1,373,430
2023-10-06	0.037	0.037	0.036	0.036	0.036	330,000
2023-10-05	0.038	0.038	0.036	0.038	0.038	400,000
2023-10-04	0.036	0.037	0.036	0.037	0.037	173,000
2023-10-03	0.037	0.037	0.036	0.036	0.036	50,825
2023-10-02	0.037	0.038	0.037	0.038	0.038	95,465
2023-09-29	0.036	0.037	0.034	0.034	0.034	754,417
2023-09-28	0.036	0.036	0.036	0.036	0.036	30,000
2023-09-27	0.040	0.040	0.038	0.039	0.039	266,095
2023-09-26	0.042	0.042	0.040	0.040	0.040	252,010

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.