Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.550	0.550	0.530	0.530	0.530	82,286
2023-01-09	0.535	0.545	0.535	0.543	0.543	59,449
2023-01-06	0.535	0.540	0.525	0.540	0.540	39,032
2023-01-05	0.525	0.525	0.510	0.520	0.520	31,646
2023-01-04	0.530	0.530	0.510	0.510	0.510	93,841
2023-01-03	0.570	0.570	0.515	0.515	0.515	165,086
2022-12-30	0.575	0.575	0.563	0.570	0.570	39,450
2022-12-29	0.550	0.565	0.525	0.565	0.565	157,302
2022-12-28	0.575	0.575	0.550	0.560	0.560	144,790
2022-12-23	0.575	0.575	0.560	0.560	0.560	85,619
2022-12-22	0.575	0.575	0.565	0.565	0.565	33,225
2022-12-21	0.585	0.585	0.565	0.565	0.565	99,302
2022-12-20	0.585	0.590	0.575	0.585	0.585	104,197
2022-12-19	0.575	0.595	0.575	0.585	0.585	135,825
2022-12-16	0.590	0.595	0.570	0.595	0.595	92,877
2022-12-15	0.575	0.595	0.575	0.590	0.590	50,345
2022-12-14	0.600	0.600	0.585	0.585	0.585	9,528
2022-12-13	0.600	0.605	0.580	0.585	0.585	306,233
2022-12-12	0.585	0.590	0.585	0.585	0.585	2,940
2022-12-09	0.580	0.580	0.575	0.575	0.575	26,637
2022-12-08	0.580	0.580	0.575	0.575	0.575	10,036
2022-12-07	0.570	0.580	0.565	0.580	0.580	124,743
2022-12-06	0.590	0.590	0.570	0.570	0.570	131,839
2022-12-05	0.580	0.595	0.580	0.595	0.595	104,158
2022-12-02	0.600	0.605	0.580	0.580	0.580	164,443
2022-12-01	0.585	0.590	0.570	0.590	0.590	262,741
2022-11-30	0.590	0.590	0.590	0.590	0.590	6,248
2022-11-29	0.600	0.600	0.570	0.595	0.595	14,376
2022-11-28	0.615	0.615	0.580	0.590	0.590	68,350
2022-11-25	0.610	0.645	0.585	0.600	0.600	510,491
2022-11-24	0.595	0.610	0.590	0.600	0.600	130,669
2022-11-23	0.600	0.605	0.585	0.585	0.585	523,990
2022-11-22	0.590	0.595	0.585	0.590	0.590	139,045
2022-11-21	0.575	0.605	0.575	0.590	0.590	343,819
2022-11-18	0.550	0.580	0.550	0.575	0.575	356,722
2022-11-17	0.570	0.570	0.545	0.545	0.545	137,527
2022-11-16	0.570	0.570	0.540	0.545	0.545	66,029
2022-11-15	0.560	0.560	0.555	0.560	0.560	44,767
2022-11-14	0.550	0.570	0.540	0.570	0.570	419,801
2022-11-11	0.560	0.560	0.550	0.555	0.555	153,929
2022-11-10	0.540	0.545	0.505	0.545	0.545	152,347
2022-11-09	0.570	0.570	0.550	0.550	0.550	129,902
2022-11-08	0.545	0.575	0.530	0.575	0.575	467,775
2022-11-07	0.530	0.550	0.530	0.550	0.550	96,608
2022-11-04	0.520	0.540	0.500	0.540	0.540	190,490
2022-11-03	0.510	0.515	0.500	0.500	0.500	11,563
2022-11-02	0.505	0.505	0.495	0.500	0.500	101,939
2022-11-01	0.500	0.530	0.500	0.510	0.510	185,492
2022-10-31	0.510	0.525	0.500	0.505	0.505	215,156
2022-10-28	0.525	0.525	0.490	0.490	0.490	50,138
2022-10-27	0.520	0.525	0.500	0.525	0.525	49,653
2022-10-26	0.540	0.540	0.520	0.520	0.520	72,280
2022-10-25	0.540	0.540	0.525	0.530	0.530	200,935
2022-10-24	0.540	0.540	0.538	0.538	0.538	128,406
2022-10-21	0.530	0.540	0.520	0.540	0.540	70,114
2022-10-20	0.530	0.550	0.530	0.530	0.530	110,585
2022-10-19	0.545	0.560	0.530	0.530	0.530	194,845
2022-10-18	0.520	0.545	0.505	0.540	0.540	242,901
2022-10-17	0.505	0.520	0.500	0.520	0.520	100,155
2022-10-14	0.505	0.505	0.490	0.500	0.500	45,477

← NewerPage 17 of 22 · 1,272 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.