Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.325	0.325	0.285	0.285	0.285	587,619
2024-06-13	0.330	0.333	0.305	0.320	0.320	329,397
2024-06-12	0.325	0.330	0.305	0.330	0.330	888,178
2024-06-11	0.350	0.350	0.340	0.340	0.340	262,539
2024-06-07	0.345	0.345	0.335	0.345	0.345	132,836
2024-06-06	0.350	0.358	0.335	0.335	0.335	170,404
2024-06-05	0.360	0.370	0.335	0.340	0.340	626,325
2024-06-04	0.330	0.360	0.330	0.360	0.360	813,247
2024-06-03	0.380	0.380	0.320	0.330	0.330	1,743,574
2024-05-31	0.405	0.405	0.375	0.375	0.375	373,165
2024-05-30	0.440	0.440	0.390	0.400	0.400	2,252,870
2024-05-29	0.470	0.470	0.440	0.455	0.455	1,098,832
2024-05-28	0.490	0.495	0.490	0.495	0.495	63,163
2024-05-27	0.490	0.493	0.488	0.490	0.490	256,967
2024-05-24	0.480	0.490	0.480	0.485	0.485	89,594
2024-05-23	0.485	0.485	0.475	0.485	0.485	75,052
2024-05-22	0.475	0.480	0.475	0.480	0.480	288,846
2024-05-21	0.480	0.490	0.480	0.480	0.480	53,621
2024-05-20	0.485	0.485	0.475	0.475	0.475	16,184
2024-05-17	0.485	0.485	0.470	0.485	0.485	173,482
2024-05-16	0.495	0.495	0.480	0.485	0.485	143,454
2024-05-15	0.490	0.495	0.485	0.495	0.495	179,243
2024-05-14	0.460	0.490	0.460	0.490	0.490	555,332
2024-05-13	0.470	0.470	0.450	0.455	0.455	78,159
2024-05-10	0.470	0.475	0.460	0.470	0.470	131,876
2024-05-09	0.480	0.480	0.460	0.470	0.470	473,519
2024-05-08	0.460	0.475	0.460	0.475	0.475	373,456
2024-05-07	0.450	0.475	0.450	0.475	0.475	334,433
2024-05-06	0.470	0.470	0.430	0.448	0.448	621,278
2024-05-03	0.500	0.500	0.470	0.470	0.470	287,450
2024-05-02	0.505	0.510	0.480	0.500	0.500	245,679
2024-05-01	0.520	0.533	0.505	0.520	0.520	538,244
2024-04-30	0.520	0.560	0.520	0.550	0.550	250,926
2024-04-29	0.535	0.550	0.530	0.530	0.530	829,692
2024-04-26	0.560	0.565	0.550	0.565	0.565	146,356
2024-04-24	0.555	0.565	0.550	0.565	0.565	79,239
2024-04-23	0.540	0.550	0.540	0.550	0.550	152,850
2024-04-22	0.540	0.550	0.540	0.540	0.540	47,563
2024-04-19	0.545	0.545	0.535	0.535	0.535	3,744
2024-04-18	0.560	0.560	0.525	0.530	0.530	135,129
2024-04-17	0.560	0.560	0.550	0.550	0.550	39,981
2024-04-16	0.560	0.565	0.560	0.565	0.565	196,019
2024-04-15	0.565	0.565	0.555	0.565	0.565	145,245
2024-04-12	0.560	0.565	0.545	0.565	0.565	276,545
2024-04-11	0.550	0.555	0.540	0.555	0.555	41,010
2024-04-10	0.550	0.560	0.535	0.550	0.550	146,121
2024-04-09	0.560	0.565	0.550	0.550	0.550	135,877
2024-04-08	0.555	0.563	0.555	0.560	0.560	58,434
2024-04-05	0.550	0.570	0.550	0.570	0.570	46,691
2024-04-04	0.550	0.555	0.550	0.550	0.550	129,817
2024-04-03	0.558	0.558	0.550	0.550	0.550	100,519
2024-04-02	0.550	0.565	0.550	0.565	0.565	104,864
2024-03-28	0.555	0.560	0.550	0.550	0.550	35,143
2024-03-27	0.550	0.565	0.550	0.565	0.565	94,980
2024-03-26	0.550	0.565	0.550	0.565	0.565	84,465
2024-03-25	0.540	0.550	0.540	0.550	0.550	29,193
2024-03-22	0.550	0.550	0.530	0.530	0.530	35,947
2024-03-21	0.545	0.560	0.535	0.550	0.550	188,824
2024-03-20	0.545	0.550	0.535	0.535	0.535	51,708
2024-03-19	0.550	0.565	0.540	0.565	0.565	86,786

← NewerPage 11 of 22 · 1,266 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.