Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.500	0.505	0.490	0.505	0.505	106,936
2022-10-12	0.525	0.525	0.500	0.500	0.500	98,067
2022-10-11	0.540	0.540	0.510	0.510	0.510	49,532
2022-10-10	0.510	0.570	0.500	0.530	0.530	827,549
2022-10-07	0.460	0.530	0.460	0.510	0.510	1,117,283
2022-10-06	0.450	0.450	0.450	0.450	0.450	233,813
2022-10-05	0.450	0.450	0.445	0.450	0.450	183,877
2022-10-04	0.440	0.450	0.440	0.450	0.450	94,744
2022-10-03	0.420	0.455	0.420	0.445	0.445	302,962
2022-09-30	0.405	0.405	0.400	0.400	0.400	117,826
2022-09-29	0.405	0.415	0.405	0.405	0.405	72,312
2022-09-28	0.415	0.420	0.408	0.408	0.408	155,403
2022-09-27	0.415	0.430	0.410	0.425	0.425	118,805
2022-09-26	0.430	0.430	0.410	0.410	0.410	71,095
2022-09-23	0.430	0.430	0.420	0.430	0.430	38,438
2022-09-21	0.420	0.420	0.415	0.420	0.420	63,049
2022-09-20	0.430	0.430	0.420	0.430	0.430	122,806
2022-09-19	0.450	0.450	0.428	0.428	0.428	102,339
2022-09-16	0.425	0.450	0.425	0.450	0.450	68,706
2022-09-15	0.430	0.440	0.425	0.425	0.425	98,739
2022-09-14	0.440	0.440	0.435	0.435	0.435	35,301
2022-09-13	0.450	0.450	0.450	0.450	0.450	133
2022-09-12	0.430	0.450	0.430	0.450	0.450	107,704
2022-09-09	0.420	0.425	0.420	0.425	0.425	122,876
2022-09-08	0.425	0.425	0.425	0.425	0.425	25,228
2022-09-07	0.420	0.440	0.420	0.440	0.440	13,675
2022-09-06	0.425	0.435	0.420	0.420	0.420	84,031
2022-09-05	0.440	0.445	0.415	0.420	0.420	386,118
2022-09-02	0.440	0.440	0.435	0.440	0.440	82,075
2022-09-01	0.460	0.460	0.440	0.445	0.445	56,951
2022-08-31	0.460	0.460	0.440	0.445	0.445	115,933
2022-08-30	0.445	0.450	0.440	0.440	0.440	127,674
2022-08-29	0.460	0.460	0.435	0.435	0.435	102,529
2022-08-26	0.460	0.475	0.445	0.470	0.470	107,037
2022-08-25	0.450	0.450	0.440	0.440	0.440	13,924
2022-08-24	0.420	0.450	0.420	0.450	0.450	142,561
2022-08-23	0.425	0.450	0.420	0.420	0.420	174,945
2022-08-22	0.420	0.425	0.410	0.425	0.425	176,289
2022-08-19	0.440	0.450	0.435	0.450	0.450	108,552
2022-08-18	0.490	0.490	0.435	0.435	0.435	582,428
2022-08-17	0.470	0.490	0.470	0.490	0.490	68,340
2022-08-16	0.480	0.485	0.470	0.480	0.480	82,429
2022-08-15	0.480	0.480	0.475	0.475	0.475	64,188
2022-08-12	0.490	0.490	0.480	0.490	0.490	87,021
2022-08-11	0.500	0.500	0.480	0.480	0.480	99,055
2022-08-10	0.500	0.500	0.485	0.490	0.490	117,131
2022-08-09	0.500	0.500	0.495	0.495	0.495	42,530
2022-08-08	0.510	0.510	0.490	0.500	0.500	56,772
2022-08-05	0.495	0.510	0.480	0.510	0.510	147,014
2022-08-04	0.480	0.500	0.470	0.490	0.490	36,049
2022-08-03	0.485	0.485	0.455	0.465	0.465	101,635
2022-08-02	0.480	0.510	0.480	0.485	0.485	64,718
2022-08-01	0.490	0.510	0.470	0.475	0.475	187,936
2022-07-29	0.470	0.490	0.465	0.480	0.480	37,823
2022-07-28	0.485	0.485	0.450	0.450	0.450	24,006
2022-07-27	0.490	0.490	0.490	0.490	0.490	0
2022-07-26	0.460	0.490	0.460	0.490	0.490	241,804
2022-07-25	0.460	0.460	0.450	0.450	0.450	6,576
2022-07-22	0.455	0.460	0.445	0.460	0.460	150,190
2022-07-21	0.450	0.455	0.450	0.455	0.455	86,914

← NewerPage 18 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.