Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.505	0.523	0.500	0.500	0.500	242,061
2023-04-04	0.520	0.520	0.500	0.505	0.505	215,033
2023-04-03	0.530	0.530	0.520	0.520	0.520	112,799
2023-03-31	0.510	0.540	0.500	0.520	0.520	339,695
2023-03-30	0.500	0.510	0.500	0.510	0.510	69,932
2023-03-29	0.505	0.505	0.500	0.500	0.500	41,328
2023-03-28	0.495	0.505	0.495	0.495	0.495	118,603
2023-03-27	0.500	0.500	0.490	0.495	0.495	53,512
2023-03-24	0.490	0.500	0.490	0.495	0.495	51,774
2023-03-23	0.490	0.500	0.490	0.495	0.495	152,834
2023-03-22	0.500	0.500	0.490	0.490	0.490	28,262
2023-03-21	0.500	0.505	0.488	0.495	0.495	284,214
2023-03-20	0.500	0.505	0.495	0.495	0.495	212,953
2023-03-17	0.495	0.510	0.490	0.500	0.500	375,958
2023-03-16	0.500	0.500	0.490	0.500	0.500	433,618
2023-03-15	0.500	0.505	0.495	0.500	0.500	109,104
2023-03-14	0.510	0.510	0.490	0.500	0.500	287,725
2023-03-13	0.500	0.510	0.495	0.510	0.510	465,214
2023-03-10	0.510	0.515	0.500	0.500	0.500	684,368
2023-03-09	0.510	0.515	0.500	0.510	0.510	282,239
2023-03-08	0.505	0.510	0.500	0.510	0.510	312,267
2023-03-07	0.515	0.515	0.500	0.510	0.510	474,413
2023-03-06	0.520	0.535	0.500	0.505	0.505	472,322
2023-03-03	0.530	0.535	0.510	0.535	0.535	279,827
2023-03-02	0.505	0.530	0.495	0.530	0.530	227,472
2023-03-01	0.510	0.520	0.480	0.490	0.490	705,745
2023-02-28	0.520	0.525	0.495	0.520	0.520	1,580,057
2023-02-27	0.595	0.595	0.595	0.595	0.595	0
2023-02-24	0.595	0.595	0.595	0.595	0.595	0
2023-02-23	0.610	0.610	0.595	0.595	0.595	155,872
2023-02-22	0.610	0.625	0.600	0.610	0.610	382,885
2023-02-21	0.620	0.625	0.615	0.620	0.620	162,068
2023-02-20	0.620	0.620	0.610	0.610	0.610	187,805
2023-02-17	0.615	0.665	0.615	0.620	0.620	359,704
2023-02-16	0.590	0.615	0.590	0.605	0.605	58,934
2023-02-15	0.600	0.615	0.585	0.590	0.590	140,668
2023-02-14	0.610	0.615	0.585	0.585	0.585	159,255
2023-02-13	0.610	0.630	0.600	0.610	0.610	228,093
2023-02-10	0.565	0.605	0.560	0.600	0.600	285,741
2023-02-09	0.570	0.580	0.565	0.580	0.580	27,713
2023-02-08	0.585	0.585	0.560	0.570	0.570	40,759
2023-02-07	0.570	0.580	0.570	0.580	0.580	353,482
2023-02-06	0.580	0.580	0.560	0.570	0.570	213,790
2023-02-03	0.600	0.600	0.575	0.595	0.595	98,856
2023-02-02	0.600	0.600	0.590	0.590	0.590	100,227
2023-02-01	0.600	0.600	0.580	0.580	0.580	129,061
2023-01-31	0.605	0.605	0.580	0.600	0.600	140,458
2023-01-30	0.580	0.605	0.580	0.605	0.605	365,296
2023-01-27	0.550	0.580	0.545	0.580	0.580	401,130
2023-01-25	0.560	0.560	0.545	0.550	0.550	5,629
2023-01-24	0.550	0.560	0.545	0.545	0.545	83,176
2023-01-23	0.550	0.565	0.550	0.560	0.560	94,076
2023-01-20	0.565	0.565	0.540	0.560	0.560	50,006
2023-01-19	0.550	0.565	0.530	0.555	0.555	49,648
2023-01-18	0.550	0.560	0.550	0.560	0.560	138,249
2023-01-17	0.550	0.575	0.550	0.575	0.575	96,293
2023-01-16	0.570	0.573	0.550	0.550	0.550	23,335
2023-01-13	0.560	0.560	0.535	0.560	0.560	38,980
2023-01-12	0.550	0.570	0.545	0.570	0.570	51,468
2023-01-11	0.550	0.550	0.530	0.550	0.550	152,615

← NewerPage 16 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.