Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.595	0.595	0.580	0.595	0.595	106,974
2023-12-15	0.600	0.600	0.590	0.600	0.600	64,455
2023-12-14	0.615	0.620	0.590	0.610	0.610	225,102
2023-12-13	0.590	0.630	0.590	0.615	0.615	44,723
2023-12-12	0.590	0.590	0.580	0.580	0.580	41,515
2023-12-11	0.600	0.610	0.590	0.605	0.605	68,508
2023-12-08	0.600	0.600	0.580	0.580	0.580	7,409
2023-12-07	0.605	0.610	0.590	0.600	0.600	52,813
2023-12-06	0.605	0.615	0.590	0.590	0.590	64,675
2023-12-05	0.620	0.620	0.605	0.605	0.605	108,142
2023-12-04	0.645	0.645	0.600	0.605	0.605	155,125
2023-12-01	0.630	0.635	0.610	0.625	0.625	72,944
2023-11-30	0.645	0.645	0.600	0.615	0.615	47,612
2023-11-29	0.630	0.630	0.595	0.625	0.625	244,398
2023-11-28	0.555	0.640	0.555	0.625	0.625	579,996
2023-11-27	0.610	0.620	0.520	0.575	0.575	944,954
2023-11-24	0.640	0.670	0.610	0.610	0.610	334,639
2023-11-23	0.680	0.680	0.645	0.650	0.650	199,518
2023-11-22	0.680	0.685	0.670	0.680	0.680	141,274
2023-11-21	0.700	0.700	0.680	0.685	0.685	437,965
2023-11-20	0.685	0.695	0.670	0.680	0.680	431,413
2023-11-17	0.655	0.685	0.655	0.685	0.685	402,053
2023-11-16	0.600	0.650	0.595	0.650	0.650	591,506
2023-11-15	0.600	0.600	0.590	0.600	0.600	72,881
2023-11-14	0.600	0.600	0.590	0.600	0.600	398,809
2023-11-13	0.600	0.600	0.590	0.600	0.600	147,791
2023-11-10	0.595	0.600	0.590	0.600	0.600	190,196
2023-11-09	0.590	0.605	0.590	0.605	0.605	270,791
2023-11-08	0.590	0.600	0.590	0.600	0.600	90,948
2023-11-07	0.595	0.595	0.580	0.595	0.595	149,188
2023-11-06	0.595	0.610	0.590	0.600	0.600	134,403
2023-11-03	0.600	0.600	0.585	0.590	0.590	130,878
2023-11-02	0.560	0.610	0.555	0.600	0.600	360,304
2023-11-01	0.595	0.600	0.550	0.555	0.555	358,644
2023-10-31	0.580	0.615	0.565	0.590	0.590	656,116
2023-10-30	0.535	0.580	0.535	0.560	0.560	929,659
2023-10-27	0.510	0.530	0.505	0.530	0.530	466,147
2023-10-26	0.520	0.520	0.505	0.510	0.510	282,218
2023-10-25	0.465	0.520	0.465	0.520	0.520	975,384
2023-10-24	0.465	0.470	0.460	0.470	0.470	617,900
2023-10-23	0.470	0.470	0.460	0.460	0.460	83,026
2023-10-20	0.465	0.470	0.460	0.470	0.470	422,130
2023-10-19	0.455	0.470	0.455	0.470	0.470	87,131
2023-10-18	0.465	0.465	0.465	0.465	0.465	52,274
2023-10-17	0.455	0.455	0.455	0.455	0.455	61,007
2023-10-16	0.460	0.460	0.450	0.450	0.450	19,244
2023-10-13	0.460	0.465	0.460	0.465	0.465	74,554
2023-10-12	0.460	0.460	0.460	0.460	0.460	41,305
2023-10-11	0.463	0.465	0.450	0.450	0.450	65,997
2023-10-10	0.450	0.460	0.450	0.450	0.450	125,596
2023-10-09	0.455	0.460	0.450	0.450	0.450	81,987
2023-10-06	0.460	0.460	0.450	0.455	0.455	40,199
2023-10-05	0.465	0.465	0.450	0.450	0.450	77,157
2023-10-04	0.470	0.470	0.450	0.450	0.450	19,125
2023-10-03	0.470	0.470	0.465	0.470	0.470	46,666
2023-10-02	0.470	0.470	0.460	0.460	0.460	29,200
2023-09-29	0.460	0.470	0.460	0.470	0.470	156,360
2023-09-28	0.445	0.460	0.440	0.460	0.460	113,248
2023-09-27	0.450	0.455	0.445	0.445	0.445	170,065
2023-09-26	0.450	0.455	0.435	0.445	0.445	184,417

← 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.