Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.600	0.605	0.590	0.595	0.595	354,156
2022-04-22	0.620	0.625	0.600	0.600	0.600	448,937
2022-04-21	0.600	0.635	0.595	0.635	0.635	451,595
2022-04-20	0.630	0.630	0.580	0.580	0.580	288,982
2022-04-19	0.645	0.645	0.620	0.620	0.620	714,725
2022-04-14	0.640	0.650	0.600	0.645	0.645	1,481,254
2022-04-13	0.590	0.615	0.590	0.615	0.615	169,941
2022-04-12	0.583	0.590	0.565	0.590	0.590	113,081
2022-04-11	0.610	0.610	0.575	0.580	0.580	299,230
2022-04-08	0.600	0.630	0.595	0.600	0.600	155,304
2022-04-07	0.595	0.600	0.590	0.600	0.600	166,115
2022-04-06	0.570	0.610	0.560	0.595	0.595	174,413
2022-04-05	0.600	0.600	0.555	0.570	0.570	337,525
2022-04-04	0.610	0.615	0.580	0.600	0.600	585,230
2022-04-01	0.585	0.585	0.530	0.580	0.580	465,822
2022-03-31	0.580	0.590	0.550	0.580	0.580	654,803
2022-03-30	0.515	0.565	0.515	0.540	0.540	510,265
2022-03-29	0.495	0.510	0.495	0.510	0.510	291,312
2022-03-28	0.490	0.510	0.480	0.480	0.480	387,127
2022-03-25	0.485	0.485	0.473	0.480	0.480	657,131
2022-03-24	0.470	0.475	0.465	0.475	0.475	1,344,785
2022-03-23	0.470	0.470	0.460	0.470	0.470	81,712
2022-03-22	0.460	0.470	0.460	0.470	0.470	114,164
2022-03-21	0.475	0.485	0.460	0.470	0.470	170,536
2022-03-18	0.485	0.485	0.465	0.465	0.465	210,465
2022-03-17	0.480	0.480	0.470	0.470	0.470	142,190
2022-03-16	0.435	0.475	0.435	0.475	0.475	414,766
2022-03-15	0.430	0.430	0.425	0.430	0.430	165,754
2022-03-14	0.420	0.430	0.420	0.430	0.430	182,130
2022-03-11	0.420	0.420	0.410	0.415	0.415	161,395
2022-03-10	0.410	0.420	0.410	0.420	0.420	75,233
2022-03-09	0.425	0.425	0.413	0.415	0.415	232,868
2022-03-08	0.425	0.425	0.415	0.415	0.415	249,607
2022-03-07	0.440	0.440	0.415	0.415	0.415	82,107
2022-03-04	0.420	0.428	0.415	0.415	0.415	118,098
2022-03-03	0.430	0.440	0.430	0.440	0.440	67,277
2022-03-02	0.410	0.430	0.405	0.430	0.430	108,447
2022-03-01	0.410	0.440	0.405	0.435	0.435	87,829
2022-02-28	0.405	0.410	0.400	0.405	0.405	49,459
2022-02-25	0.400	0.405	0.390	0.405	0.405	46,641
2022-02-24	0.410	0.410	0.400	0.410	0.410	219,719
2022-02-23	0.410	0.415	0.405	0.405	0.405	98,413
2022-02-22	0.420	0.420	0.410	0.415	0.415	213,274
2022-02-21	0.435	0.435	0.420	0.425	0.425	49,738
2022-02-18	0.430	0.435	0.425	0.435	0.435	53,672
2022-02-17	0.415	0.435	0.415	0.430	0.430	53,016
2022-02-16	0.415	0.415	0.405	0.405	0.405	68,304
2022-02-15	0.420	0.420	0.415	0.415	0.415	154,909
2022-02-14	0.425	0.425	0.420	0.420	0.420	46,524
2022-02-11	0.435	0.435	0.420	0.425	0.425	111,300
2022-02-10	0.425	0.435	0.425	0.435	0.435	32,760
2022-02-09	0.430	0.440	0.425	0.440	0.440	56,152
2022-02-08	0.420	0.440	0.415	0.440	0.440	187,492
2022-02-07	0.410	0.423	0.410	0.415	0.415	151,014
2022-02-04	0.385	0.410	0.385	0.410	0.410	80,764
2022-02-03	0.405	0.405	0.390	0.405	0.405	147,001
2022-02-02	0.390	0.405	0.385	0.400	0.400	84,325
2022-02-01	0.380	0.390	0.380	0.385	0.385	87,640
2022-01-31	0.395	0.395	0.365	0.380	0.380	107,623
2022-01-28	0.400	0.400	0.380	0.395	0.395	109,387

← NewerPage 20 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.