Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.305	0.310	0.305	0.310	0.310	25,058
2024-09-04	0.300	0.300	0.300	0.300	0.300	41,415
2024-09-03	0.325	0.325	0.305	0.310	0.310	19,314
2024-09-02	0.325	0.325	0.325	0.325	0.325	6,615
2024-08-30	0.320	0.325	0.320	0.325	0.325	123,308
2024-08-29	0.300	0.313	0.300	0.310	0.310	168,870
2024-08-28	0.305	0.320	0.305	0.305	0.305	42,054
2024-08-27	0.310	0.320	0.310	0.320	0.320	22,934
2024-08-26	0.320	0.320	0.320	0.320	0.320	203,096
2024-08-23	0.310	0.315	0.300	0.310	0.310	192,580
2024-08-22	0.310	0.325	0.300	0.300	0.300	67,108
2024-08-21	0.315	0.335	0.305	0.325	0.325	64,105
2024-08-20	0.335	0.335	0.310	0.310	0.310	68,358
2024-08-19	0.340	0.340	0.340	0.340	0.340	3,325
2024-08-16	0.345	0.350	0.335	0.335	0.335	249,465
2024-08-15	0.330	0.350	0.330	0.340	0.340	105,958
2024-08-14	0.320	0.325	0.303	0.320	0.320	133,053
2024-08-13	0.318	0.320	0.310	0.320	0.320	112,379
2024-08-12	0.295	0.310	0.295	0.310	0.310	28,132
2024-08-09	0.295	0.295	0.295	0.295	0.295	0
2024-08-08	0.310	0.310	0.290	0.295	0.295	71,455
2024-08-07	0.320	0.320	0.285	0.295	0.295	123,356
2024-08-06	0.290	0.300	0.280	0.285	0.285	195,601
2024-08-05	0.310	0.310	0.290	0.290	0.290	364,144
2024-08-02	0.320	0.320	0.310	0.320	0.320	18,497
2024-08-01	0.300	0.320	0.300	0.320	0.320	92,461
2024-07-31	0.310	0.310	0.295	0.300	0.300	181,400
2024-07-30	0.310	0.320	0.300	0.310	0.310	538,310
2024-07-29	0.300	0.315	0.300	0.300	0.300	60,198
2024-07-26	0.290	0.300	0.285	0.290	0.290	468,500
2024-07-25	0.290	0.310	0.290	0.310	0.310	174,431
2024-07-24	0.295	0.300	0.280	0.280	0.280	204,409
2024-07-23	0.295	0.305	0.285	0.295	0.295	1,227,565
2024-07-22	0.325	0.325	0.310	0.310	0.310	13,196
2024-07-19	0.300	0.310	0.300	0.305	0.305	26,003
2024-07-18	0.315	0.315	0.305	0.305	0.305	96,593
2024-07-17	0.330	0.330	0.315	0.315	0.315	504,100
2024-07-16	0.340	0.340	0.330	0.330	0.330	192,218
2024-07-15	0.335	0.345	0.335	0.335	0.335	4,410
2024-07-12	0.350	0.350	0.330	0.335	0.335	70,524
2024-07-11	0.340	0.340	0.335	0.335	0.335	133,031
2024-07-10	0.330	0.330	0.320	0.330	0.330	141,690
2024-07-09	0.340	0.340	0.328	0.330	0.330	69,372
2024-07-08	0.325	0.335	0.325	0.335	0.335	12,615
2024-07-05	0.340	0.355	0.325	0.325	0.325	684,290
2024-07-04	0.350	0.350	0.340	0.340	0.340	47,616
2024-07-03	0.370	0.378	0.345	0.350	0.350	269,798
2024-07-02	0.390	0.415	0.370	0.370	0.370	517,343
2024-07-01	0.350	0.395	0.350	0.370	0.370	463,892
2024-06-28	0.370	0.370	0.345	0.350	0.350	282,219
2024-06-27	0.330	0.390	0.330	0.375	0.375	711,080
2024-06-26	0.320	0.320	0.310	0.310	0.310	127,591
2024-06-25	0.315	0.320	0.315	0.315	0.315	204,493
2024-06-24	0.315	0.320	0.298	0.320	0.320	328,783
2024-06-21	0.315	0.320	0.295	0.310	0.310	641,974
2024-06-20	0.305	0.315	0.305	0.315	0.315	69,493
2024-06-19	0.310	0.315	0.295	0.300	0.300	196,950
2024-06-18	0.305	0.310	0.300	0.310	0.310	186,973
2024-06-17	0.300	0.315	0.290	0.290	0.290	1,180,978
2024-06-14	0.325	0.325	0.285	0.285	0.285	587,619

← NewerPage 10 of 22 · 1,265 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.