Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.540	0.560	0.540	0.555	0.555	94,931
2024-03-14	0.570	0.570	0.540	0.540	0.540	184,445
2024-03-13	0.575	0.575	0.565	0.570	0.570	31,082
2024-03-12	0.560	0.580	0.560	0.580	0.580	220,254
2024-03-11	0.550	0.555	0.545	0.555	0.555	287,095
2024-03-08	0.520	0.550	0.515	0.550	0.550	2,658,951
2024-03-07	0.515	0.525	0.515	0.525	0.525	67,054
2024-03-06	0.525	0.530	0.515	0.525	0.525	515,124
2024-03-05	0.510	0.520	0.510	0.515	0.515	131,758
2024-03-04	0.530	0.530	0.520	0.520	0.520	53,387
2024-03-01	0.515	0.525	0.515	0.520	0.520	151,312
2024-02-29	0.515	0.515	0.510	0.510	0.510	88,161
2024-02-28	0.525	0.530	0.515	0.530	0.530	24,805
2024-02-27	0.515	0.520	0.515	0.520	0.520	117,196
2024-02-26	0.515	0.525	0.515	0.520	0.520	89,141
2024-02-23	0.525	0.525	0.510	0.520	0.520	169,251
2024-02-22	0.525	0.525	0.520	0.525	0.525	6,059
2024-02-21	0.535	0.545	0.510	0.520	0.520	211,271
2024-02-20	0.520	0.530	0.520	0.520	0.520	76,154
2024-02-19	0.530	0.530	0.520	0.525	0.525	47,997
2024-02-16	0.535	0.540	0.525	0.530	0.530	30,923
2024-02-15	0.535	0.540	0.535	0.535	0.535	51,764
2024-02-14	0.535	0.535	0.520	0.535	0.535	63,153
2024-02-13	0.510	0.530	0.510	0.525	0.525	99,468
2024-02-12	0.530	0.530	0.510	0.510	0.510	160,513
2024-02-09	0.540	0.540	0.540	0.540	0.540	12,043
2024-02-08	0.540	0.540	0.520	0.540	0.540	110,474
2024-02-07	0.530	0.540	0.530	0.540	0.540	28,398
2024-02-06	0.535	0.550	0.530	0.535	0.535	200,086
2024-02-05	0.535	0.550	0.535	0.540	0.540	180,425
2024-02-02	0.535	0.550	0.520	0.520	0.520	132,986
2024-02-01	0.535	0.535	0.510	0.530	0.530	90,430
2024-01-31	0.540	0.540	0.520	0.535	0.535	19,009
2024-01-30	0.540	0.540	0.528	0.535	0.535	18,364
2024-01-29	0.540	0.540	0.520	0.520	0.520	66,489
2024-01-25	0.550	0.550	0.530	0.540	0.540	65,339
2024-01-24	0.555	0.555	0.520	0.550	0.550	114,400
2024-01-23	0.540	0.550	0.535	0.550	0.550	12,824
2024-01-22	0.525	0.550	0.525	0.535	0.535	267,370
2024-01-19	0.520	0.525	0.505	0.525	0.525	140,655
2024-01-18	0.535	0.535	0.515	0.520	0.520	48,700
2024-01-17	0.540	0.540	0.530	0.530	0.530	72,080
2024-01-16	0.570	0.570	0.535	0.540	0.540	169,440
2024-01-15	0.570	0.570	0.565	0.565	0.565	19,014
2024-01-12	0.585	0.585	0.570	0.570	0.570	50,058
2024-01-11	0.595	0.595	0.580	0.585	0.585	7,802
2024-01-10	0.590	0.590	0.575	0.580	0.580	44,074
2024-01-09	0.600	0.600	0.575	0.590	0.590	79,785
2024-01-08	0.575	0.600	0.575	0.600	0.600	495,650
2024-01-05	0.585	0.585	0.575	0.575	0.575	49,247
2024-01-04	0.575	0.580	0.575	0.575	0.575	37,372
2024-01-03	0.590	0.590	0.560	0.575	0.575	92,862
2024-01-02	0.600	0.600	0.580	0.585	0.585	150,738
2023-12-29	0.585	0.600	0.585	0.600	0.600	30,341
2023-12-28	0.600	0.600	0.585	0.585	0.585	64,090
2023-12-27	0.585	0.600	0.585	0.585	0.585	7,054
2023-12-22	0.590	0.600	0.585	0.595	0.595	68,110
2023-12-21	0.600	0.600	0.565	0.580	0.580	90,782
2023-12-20	0.600	0.600	0.585	0.590	0.590	48,854
2023-12-19	0.595	0.600	0.595	0.600	0.600	70,992

← NewerPage 12 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.