Sheffield Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.380	0.400	0.380	0.400	0.400	293,771
2022-01-25	0.395	0.410	0.375	0.375	0.375	569,304
2022-01-24	0.420	0.420	0.395	0.420	0.420	191,251
2022-01-21	0.435	0.435	0.420	0.435	0.435	133,627
2022-01-20	0.440	0.445	0.435	0.435	0.435	77,117
2022-01-19	0.430	0.450	0.430	0.440	0.440	478,767
2022-01-18	0.400	0.435	0.390	0.435	0.435	544,946
2022-01-17	0.410	0.410	0.400	0.400	0.400	77,528
2022-01-14	0.410	0.410	0.410	0.410	0.410	98,497
2022-01-13	0.400	0.420	0.400	0.400	0.400	153,282
2022-01-12	0.385	0.400	0.380	0.400	0.400	428,272
2022-01-11	0.380	0.385	0.380	0.385	0.385	11,656
2022-01-10	0.380	0.383	0.380	0.380	0.380	104,126
2022-01-07	0.385	0.385	0.380	0.383	0.383	16,185
2022-01-06	0.380	0.385	0.380	0.380	0.380	36,384
2022-01-05	0.375	0.380	0.365	0.365	0.365	215,192
2022-01-04	0.380	0.380	0.370	0.370	0.370	62,586
2021-12-31	0.370	0.380	0.365	0.365	0.365	234,997
2021-12-30	0.370	0.370	0.370	0.370	0.370	7,897
2021-12-29	0.360	0.370	0.360	0.370	0.370	68,418
2021-12-24	0.365	0.365	0.365	0.365	0.365	7,235
2021-12-23	0.360	0.365	0.360	0.365	0.365	77,860
2021-12-22	0.370	0.370	0.360	0.363	0.363	193,712
2021-12-21	0.360	0.370	0.360	0.360	0.360	23,118
2021-12-20	0.360	0.360	0.355	0.360	0.360	21,549
2021-12-17	0.370	0.380	0.360	0.360	0.360	64,021
2021-12-16	0.375	0.375	0.370	0.370	0.370	44,278
2021-12-15	0.380	0.380	0.375	0.375	0.375	2,920
2021-12-14	0.385	0.385	0.370	0.380	0.380	99,087
2021-12-13	0.390	0.390	0.380	0.385	0.385	232,910
2021-12-10	0.395	0.395	0.390	0.390	0.390	90,653
2021-12-09	0.400	0.410	0.395	0.395	0.395	115,938
2021-12-08	0.390	0.400	0.390	0.400	0.400	50,999
2021-12-07	0.390	0.400	0.390	0.400	0.400	41,378
2021-12-06	0.410	0.410	0.375	0.375	0.375	381,958
2021-12-03	0.390	0.425	0.390	0.405	0.405	126,544
2021-12-02	0.380	0.405	0.380	0.380	0.380	297,327
2021-12-01	0.375	0.380	0.375	0.380	0.380	107,763
2021-11-30	0.370	0.380	0.363	0.380	0.380	164,133
2021-11-29	0.350	0.370	0.350	0.360	0.360	310,394
2021-11-26	0.325	0.345	0.320	0.345	0.345	162,335
2021-11-25	0.330	0.335	0.330	0.330	0.330	988,744
2021-11-24	0.345	0.345	0.330	0.330	0.330	201,251
2021-11-23	0.330	0.335	0.330	0.335	0.335	14,795
2021-11-22	0.350	0.353	0.330	0.330	0.330	75,538
2021-11-19	0.340	0.350	0.340	0.350	0.350	10,080
2021-11-18	0.340	0.340	0.335	0.340	0.340	128,012
2021-11-17	0.350	0.350	0.335	0.340	0.340	171,428
2021-11-16	0.355	0.355	0.340	0.350	0.350	107,868
2021-11-15	0.355	0.380	0.350	0.350	0.350	218,397
2021-11-12	0.350	0.355	0.345	0.355	0.355	82,915
2021-11-11	0.350	0.350	0.345	0.345	0.345	334,963
2021-11-10	0.350	0.350	0.340	0.340	0.340	70,161
2021-11-09	0.350	0.350	0.335	0.345	0.345	143,393
2021-11-08	0.350	0.350	0.340	0.350	0.350	26,264
2021-11-05	0.350	0.350	0.350	0.350	0.350	0
2021-11-04	0.360	0.360	0.345	0.350	0.350	5,055
2021-11-03	0.360	0.360	0.335	0.360	0.360	13,699
2021-11-02	0.325	0.360	0.325	0.360	0.360	178,979
2021-11-01	0.330	0.330	0.325	0.330	0.330	102,248

← NewerPage 21 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.