Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.470	0.500	0.470	0.500	0.500	170,196
2023-06-30	0.470	0.485	0.470	0.475	0.475	90,641
2023-06-29	0.465	0.465	0.450	0.465	0.465	1,097,437
2023-06-28	0.470	0.470	0.455	0.455	0.455	139,540
2023-06-27	0.460	0.465	0.455	0.460	0.460	46,339
2023-06-26	0.470	0.475	0.455	0.460	0.460	346,877
2023-06-23	0.455	0.465	0.455	0.460	0.460	51,512
2023-06-22	0.475	0.475	0.455	0.465	0.465	107,889
2023-06-21	0.485	0.485	0.465	0.475	0.475	89,646
2023-06-20	0.480	0.480	0.475	0.480	0.480	377,393
2023-06-19	0.470	0.475	0.460	0.460	0.460	165,221
2023-06-16	0.450	0.455	0.445	0.455	0.455	92,729
2023-06-15	0.460	0.460	0.445	0.445	0.445	183,574
2023-06-14	0.460	0.460	0.455	0.455	0.455	130,585
2023-06-13	0.455	0.458	0.445	0.455	0.455	156,009
2023-06-09	0.460	0.460	0.445	0.455	0.455	51,539
2023-06-08	0.460	0.460	0.438	0.455	0.455	223,738
2023-06-07	0.460	0.460	0.450	0.455	0.455	52,676
2023-06-06	0.460	0.465	0.450	0.455	0.455	511,184
2023-06-05	0.480	0.480	0.460	0.465	0.465	115,369
2023-06-02	0.470	0.475	0.460	0.470	0.470	196,106
2023-06-01	0.485	0.485	0.470	0.470	0.470	32,340
2023-05-31	0.475	0.480	0.475	0.475	0.475	17,532
2023-05-30	0.480	0.490	0.475	0.475	0.475	117,282
2023-05-29	0.485	0.490	0.475	0.480	0.480	18,498
2023-05-26	0.475	0.485	0.475	0.475	0.475	196,014
2023-05-25	0.490	0.490	0.475	0.480	0.480	486,068
2023-05-24	0.495	0.505	0.480	0.500	0.500	271,623
2023-05-23	0.480	0.495	0.480	0.495	0.495	58,239
2023-05-22	0.485	0.485	0.480	0.480	0.480	282,416
2023-05-19	0.480	0.490	0.475	0.480	0.480	169,419
2023-05-18	0.485	0.488	0.475	0.475	0.475	152,259
2023-05-17	0.500	0.500	0.480	0.485	0.485	110,794
2023-05-16	0.500	0.500	0.485	0.485	0.485	126,081
2023-05-15	0.505	0.505	0.490	0.490	0.490	157,661
2023-05-12	0.510	0.510	0.495	0.495	0.495	93,408
2023-05-11	0.510	0.510	0.490	0.510	0.510	72,973
2023-05-10	0.500	0.505	0.500	0.505	0.505	47,655
2023-05-09	0.500	0.500	0.500	0.500	0.500	68,498
2023-05-08	0.505	0.510	0.500	0.510	0.510	90,152
2023-05-05	0.505	0.505	0.495	0.505	0.505	209,750
2023-05-04	0.500	0.505	0.500	0.505	0.505	118,167
2023-05-03	0.500	0.505	0.495	0.505	0.505	80,547
2023-05-02	0.490	0.500	0.485	0.500	0.500	115,488
2023-05-01	0.495	0.495	0.480	0.480	0.480	120,165
2023-04-28	0.505	0.505	0.485	0.490	0.490	95,972
2023-04-27	0.480	0.505	0.480	0.505	0.505	145,706
2023-04-26	0.500	0.500	0.470	0.480	0.480	369,151
2023-04-24	0.505	0.505	0.495	0.495	0.495	73,376
2023-04-21	0.505	0.505	0.495	0.500	0.500	29,133
2023-04-20	0.505	0.505	0.495	0.500	0.500	95,905
2023-04-19	0.500	0.505	0.500	0.505	0.505	197,023
2023-04-18	0.515	0.520	0.495	0.505	0.505	503,943
2023-04-17	0.520	0.530	0.510	0.530	0.530	109,305
2023-04-14	0.530	0.530	0.515	0.530	0.530	71,557
2023-04-13	0.510	0.530	0.510	0.530	0.530	165,976
2023-04-12	0.515	0.515	0.510	0.510	0.510	206,243
2023-04-11	0.510	0.520	0.505	0.515	0.515	203,942
2023-04-06	0.500	0.520	0.500	0.510	0.510	410,268
2023-04-05	0.505	0.523	0.500	0.500	0.500	242,061

← NewerPage 15 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.