ASX - Delayed Quote AUD

Sheffield Resources Limited (SFX.AX)

0.1600
0.0000
(0.00%)
At close: 3:49:32 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.16000.16000.16000.16000.1600223,659
Jun 4, 20250.16000.16000.16000.16000.1600-
Jun 3, 20250.16000.16000.16000.16000.1600122,074
Jun 2, 20250.16000.16500.16000.16500.165082,783
May 30, 20250.16500.16500.16500.16500.165027,453
May 29, 20250.16500.17000.16000.17000.1700191,798
May 28, 20250.16500.17000.16500.17000.170042,973
May 27, 20250.16500.17000.16000.17000.1700142,741
May 26, 20250.16500.17000.16000.17000.170034,337
May 23, 20250.16000.17000.16000.17000.1700103,245
May 22, 20250.16000.17000.16000.17000.1700593,728
May 21, 20250.16750.16750.16500.16500.165078,217
May 20, 20250.17000.17000.16500.17000.1700115,524
May 19, 20250.16500.17000.16000.16500.1650108,298
May 16, 20250.16000.16500.15000.16000.1600694,718
May 15, 20250.17000.17000.16000.17000.1700197,069
May 14, 20250.17000.17500.17000.17000.1700248,365
May 13, 20250.17000.18000.17000.18000.18003,010
May 12, 20250.17500.18000.17000.17000.170076,351
May 9, 20250.18000.18000.17500.17500.1750157,023
May 8, 20250.17500.17500.17000.17500.175093,342
May 7, 20250.17500.18000.17500.17500.1750115,590
May 6, 20250.18500.18500.17500.18000.180057,874
May 5, 20250.18500.19500.18000.19000.1900279,052
May 2, 20250.18000.18500.18000.18000.18004,027
May 1, 20250.17500.18500.17000.18500.185088,677
Apr 30, 20250.17000.17500.17000.17000.170038,628
Apr 29, 20250.17500.17500.17000.17000.170062,931
Apr 28, 20250.17500.17500.17500.17500.175025,965
Apr 24, 20250.18500.18500.17500.17500.17507,000
Apr 23, 20250.18000.18500.17000.18500.185057,014
Apr 22, 20250.20500.25000.17000.17000.1700633,122
Apr 17, 20250.18500.18500.18000.18000.180025,476
Apr 16, 20250.17500.18500.17500.17500.175032,626
Apr 15, 20250.18000.18500.17500.17500.1750278,635
Apr 14, 20250.19000.19500.17500.18500.1850391,536
Apr 11, 20250.18500.19000.18500.18500.185012,574
Apr 10, 20250.19000.19000.18000.18000.1800117,572
Apr 9, 20250.18000.19000.17500.17500.1750424,091
Apr 8, 20250.19000.19500.18000.19500.1950301,221
Apr 7, 20250.20500.20500.17500.18000.1800175,833
Apr 4, 20250.22000.22000.20000.20500.2050326,396
Apr 3, 20250.21000.23500.21000.21500.2150518,170
Apr 2, 20250.20000.20000.20000.20000.20008,858
Apr 1, 20250.20500.20500.20000.20000.2000302,987
Mar 31, 20250.20500.20500.20500.20500.2050-
Mar 28, 20250.20500.21000.20500.20500.2050130,839
Mar 27, 20250.20500.20500.20000.20000.2000190,278
Mar 26, 20250.20500.20500.20500.20500.205014,820
Mar 25, 20250.21500.21500.20500.21000.210035,466
Mar 24, 20250.20500.21000.20500.20500.20504,862
Mar 21, 20250.20000.23000.20000.22000.2200209,521
Mar 20, 20250.20000.21000.20000.21000.210010,575
Mar 19, 20250.20000.20500.20000.20000.2000198,051
Mar 18, 20250.20500.21000.19500.21000.2100243,274
Mar 17, 20250.21000.21000.20000.20500.2050137,715
Mar 14, 20250.20000.21500.20000.21000.210053,698
Mar 13, 20250.20000.20000.20000.20000.200025,001
Mar 12, 20250.20000.20000.20000.20000.200033,000
Mar 11, 20250.20500.22000.20500.20500.205026,685
Mar 10, 20250.21000.22000.21000.22000.220098,198
Mar 7, 20250.21500.22000.20500.20500.2050193,819
Mar 6, 20250.21500.21500.21500.21500.21502,660
Mar 5, 20250.21000.22000.21000.22000.220045,784
Mar 4, 20250.22000.22000.20000.20000.2000175,724
Mar 3, 20250.21500.22000.21500.22000.220012,048
Feb 28, 20250.21500.21500.21500.21500.215049,907
Feb 27, 20250.22000.22000.20000.21000.2100317,271
Feb 26, 20250.25500.25500.22000.22500.2250391,614
Feb 25, 20250.24500.25500.23500.25500.2550309,135
Feb 24, 20250.20500.25500.20500.22500.2250411,687
Feb 21, 20250.18000.22500.18000.19500.1950460,389
Feb 20, 20250.17000.18000.16500.18000.1800376,164
Feb 19, 20250.17000.17000.16500.17000.170034,972
Feb 18, 20250.17000.17000.17000.17000.1700-
Feb 17, 20250.16000.17000.16000.17000.170049,970
Feb 14, 20250.16500.16500.16000.16000.160085,166
Feb 13, 20250.16000.17000.16000.16000.1600131,971
Feb 12, 20250.17000.17000.17000.17000.17002,853
Feb 11, 20250.15500.17000.15500.17000.1700574,622
Feb 10, 20250.15000.15500.15000.15500.155063,134
Feb 7, 20250.15000.15000.14500.14500.14507,120
Feb 6, 20250.15500.16500.15000.15000.150078,252
Feb 5, 20250.16500.17000.15500.15500.1550618,830
Feb 4, 20250.16000.16000.15000.16000.1600513,751
Feb 3, 20250.13500.15500.13500.15000.15001,544,643
Jan 31, 20250.14000.14000.12750.13500.1350158,194
Jan 30, 20250.13500.13500.13000.13500.1350277,749
Jan 29, 20250.14500.14500.14000.14000.1400250,088
Jan 28, 20250.15000.15000.13500.13500.1350485,840
Jan 24, 20250.15000.15000.15000.15000.1500124,027
Jan 23, 20250.15000.15000.14500.14500.145080,084
Jan 22, 20250.16000.16000.14500.15000.150010,252
Jan 21, 20250.16000.16000.15000.16000.1600518,637
Jan 20, 20250.15500.15750.15500.15750.157541,036
Jan 17, 20250.16000.16000.15500.15500.155077,762
Jan 16, 20250.15000.16000.15000.16000.160012,123
Jan 15, 20250.15000.15000.15000.15000.150023,063
Jan 14, 20250.15000.15500.15000.15500.155091,098
Jan 13, 20250.16000.16000.15500.16000.1600181,955
Jan 10, 20250.15500.16000.15500.16000.1600264,455
Jan 9, 20250.16000.16000.15500.15500.1550111,260
Jan 8, 20250.16000.16000.16000.16000.16002,025
Jan 7, 20250.17000.17000.15500.15500.1550425,452
Jan 6, 20250.16000.17500.16000.17500.1750119,506
Jan 3, 20250.16500.16500.16500.16500.165042,466
Jan 2, 20250.16500.16500.16500.16500.165033,017
Dec 31, 20240.17000.17000.15500.15500.155020,568
Dec 30, 20240.16000.17000.15500.17000.1700139,406
Dec 27, 20240.16000.16000.15500.16000.1600317,992
Dec 24, 20240.16000.16000.16000.16000.16008,000
Dec 23, 20240.15000.15000.15000.15000.1500-
Dec 20, 20240.17000.17000.15000.15000.1500587,196
Dec 19, 20240.15500.17000.15500.17000.170015,407
Dec 18, 20240.17000.17000.16000.16500.1650819,511
Dec 17, 20240.16500.17000.16500.17000.1700111,403
Dec 16, 20240.17000.17000.15000.16250.1625330,204
Dec 13, 20240.17000.17000.16500.17000.170082,572
Dec 12, 20240.17500.17500.17000.17000.17006,483
Dec 11, 20240.17000.17500.17000.17500.17507,176
Dec 10, 20240.17000.17500.17000.17500.175048,865
Dec 9, 20240.17500.17500.17500.17500.175040,145
Dec 6, 20240.18500.18500.17500.18000.180059,622
Dec 5, 20240.19000.19000.18000.18000.1800255,624
Dec 4, 20240.17500.19500.17500.19000.1900355,605
Dec 3, 20240.16500.17500.16500.17500.1750204,759
Dec 2, 20240.16500.16500.16000.16000.1600133,201
Nov 29, 20240.16500.16500.16500.16500.165051,577
Nov 28, 20240.15500.16000.14000.16000.1600548,387
Nov 27, 20240.16000.16000.16000.16000.1600118,957
Nov 26, 20240.17000.17000.15250.16500.1650471,015
Nov 25, 20240.17000.17000.15500.17000.1700197,184
Nov 22, 20240.17500.17500.17000.17000.1700124,491
Nov 21, 20240.18000.18000.17500.17500.175060,428
Nov 20, 20240.20000.20000.17000.17000.1700172,113
Nov 19, 20240.19500.19500.19500.19500.1950-
Nov 18, 20240.20500.20500.19500.19500.1950228,086
Nov 15, 20240.21000.21750.18000.19500.1950129,399
Nov 14, 20240.22000.22500.20000.20500.2050141,223
Nov 13, 20240.22500.23000.22500.23000.2300209,958
Nov 12, 20240.21500.22000.21500.22000.220080,154
Nov 11, 20240.19500.21000.19000.21000.2100112,364
Nov 8, 20240.19500.20000.19500.19500.1950142,894
Nov 7, 20240.20500.20500.19500.19500.1950110,494
Nov 6, 20240.21000.21000.19500.20000.200089,394
Nov 5, 20240.20500.20500.20500.20500.20503,123
Nov 4, 20240.20500.20500.20000.20000.200043,753
Nov 1, 20240.20500.20500.20500.20500.205047,356
Oct 31, 20240.20500.21000.19500.20500.2050362,648
Oct 30, 20240.21000.22000.20000.20500.2050426,281
Oct 29, 20240.22000.22500.22000.22000.2200127,083
Oct 28, 20240.23500.23500.22000.22000.2200158,053
Oct 25, 20240.24000.24000.23500.23500.235072,617
Oct 24, 20240.24000.24000.23500.24000.24004,012
Oct 23, 20240.25000.25000.22500.24000.2400215,571
Oct 22, 20240.28000.28000.26000.26000.2600343,606
Oct 21, 20240.29000.29500.29000.29000.290048,131
Oct 18, 20240.29500.29500.28500.28500.285053,468
Oct 17, 20240.29500.30000.29500.29500.295062,832
Oct 16, 20240.30000.30000.29000.29250.2925142,548
Oct 15, 20240.30500.31000.30000.31000.3100179,177
Oct 14, 20240.31000.31000.31000.31000.3100102,191
Oct 11, 20240.30000.30500.30000.30500.30509,165
Oct 10, 20240.30000.30000.29500.29500.295011,054
Oct 9, 20240.30000.30000.30000.30000.3000-
Oct 8, 20240.30500.30500.30000.30000.30004,837
Oct 7, 20240.30000.30500.28000.28500.2850171,773
Oct 4, 20240.30000.30000.29000.29000.2900100,689
Oct 3, 20240.31000.31000.29500.29500.2950173,395
Oct 2, 20240.32000.32000.31000.31000.3100231,548
Oct 1, 20240.30000.31000.30000.31000.310077,755
Sep 30, 20240.30500.31000.30000.31000.3100132,981
Sep 27, 20240.30500.30500.30000.30500.3050196,166
Sep 26, 20240.30000.30000.30000.30000.300025,000
Sep 25, 20240.32000.32000.31000.31000.310023,758
Sep 24, 20240.32000.32000.32000.32000.3200-
Sep 23, 20240.32000.32000.32000.32000.320015,093
Sep 20, 20240.31000.31000.30500.30500.30505,076
Sep 19, 20240.30500.30500.30000.30000.300064,788
Sep 18, 20240.29500.30000.29500.30000.300061,153
Sep 17, 20240.29500.30000.29500.30000.300044,183
Sep 16, 20240.30000.30000.30000.30000.3000500
Sep 13, 20240.29500.29500.29500.29500.29505,648
Sep 12, 20240.29500.29500.29500.29500.29503,119
Sep 11, 20240.30000.30500.29500.29500.295034,020
Sep 10, 20240.30000.30000.29000.29500.2950131,796
Sep 9, 20240.30500.31000.30000.30500.3050109,293
Sep 6, 20240.31000.31000.31000.31000.31005,403
Sep 5, 20240.30500.31000.30500.31000.310025,058
Sep 4, 20240.30000.30000.30000.30000.300041,415
Sep 3, 20240.32500.32500.30500.31000.310019,314
Sep 2, 20240.32500.32500.32500.32500.32506,615
Aug 30, 20240.32000.32500.32000.32500.3250123,308
Aug 29, 20240.30000.31250.30000.31000.3100168,870
Aug 28, 20240.30500.32000.30500.30500.305042,054
Aug 27, 20240.31000.32000.31000.32000.320022,934
Aug 26, 20240.32000.32000.32000.32000.3200203,096
Aug 23, 20240.31000.31500.30000.31000.3100192,580
Aug 22, 20240.31000.32500.30000.30000.300067,108
Aug 21, 20240.31500.33500.30500.32500.325064,105
Aug 20, 20240.33500.33500.31000.31000.310068,358
Aug 19, 20240.34000.34000.34000.34000.34003,325
Aug 16, 20240.34500.35000.33500.33500.3350249,465
Aug 15, 20240.33000.35000.33000.34000.3400105,958
Aug 14, 20240.32000.32500.30250.32000.3200133,053
Aug 13, 20240.31750.32000.31000.32000.3200112,379
Aug 12, 20240.29500.31000.29500.31000.310028,132
Aug 9, 20240.29500.29500.29500.29500.2950-
Aug 8, 20240.31000.31000.29000.29500.295071,455
Aug 7, 20240.32000.32000.28500.29500.2950123,356
Aug 6, 20240.29000.30000.28000.28500.2850195,601
Aug 5, 20240.31000.31000.29000.29000.2900364,144
Aug 2, 20240.32000.32000.31000.32000.320018,497
Aug 1, 20240.30000.32000.30000.32000.320092,461
Jul 31, 20240.31000.31000.29500.30000.3000181,400
Jul 30, 20240.31000.32000.30000.31000.3100538,310
Jul 29, 20240.30000.31500.30000.30000.300060,198
Jul 26, 20240.29000.30000.28500.29000.2900468,500
Jul 25, 20240.29000.31000.29000.31000.3100174,431
Jul 24, 20240.29500.30000.28000.28000.2800204,409
Jul 23, 20240.29500.30500.28500.29500.29501,227,565
Jul 22, 20240.32500.32500.31000.31000.310013,196
Jul 19, 20240.30000.31000.30000.30500.305026,003
Jul 18, 20240.31500.31500.30500.30500.305096,593
Jul 17, 20240.33000.33000.31500.31500.3150504,100
Jul 16, 20240.34000.34000.33000.33000.3300192,218
Jul 15, 20240.33500.34500.33500.33500.33504,410
Jul 12, 20240.35000.35000.33000.33500.335070,524
Jul 11, 20240.34000.34000.33500.33500.3350133,031
Jul 10, 20240.33000.33000.32000.33000.3300141,690
Jul 9, 20240.34000.34000.32750.33000.330069,372
Jul 8, 20240.32500.33500.32500.33500.335012,615
Jul 5, 20240.34000.35500.32500.32500.3250684,290
Jul 4, 20240.35000.35000.34000.34000.340047,616
Jul 3, 20240.37000.37750.34500.35000.3500269,798
Jul 2, 20240.39000.41500.37000.37000.3700517,343
Jul 1, 20240.35000.39500.35000.37000.3700463,892
Jun 28, 20240.37000.37000.34500.35000.3500282,219
Jun 27, 20240.33000.39000.33000.37500.3750711,080
Jun 26, 20240.32000.32000.31000.31000.3100127,591
Jun 25, 20240.31500.32000.31500.31500.3150204,493
Jun 24, 20240.31500.32000.29750.32000.3200328,783
Jun 21, 20240.31500.32000.29500.31000.3100641,974
Jun 20, 20240.30500.31500.30500.31500.315069,493
Jun 19, 20240.31000.31500.29500.30000.3000196,950
Jun 18, 20240.30500.31000.30000.31000.3100186,973
Jun 17, 20240.30000.31500.29000.29000.29001,180,978
Jun 14, 20240.32500.32500.28500.28500.2850587,619
Jun 13, 20240.33000.33250.30500.32000.3200329,397
Jun 12, 20240.32500.33000.30500.33000.3300888,178
Jun 11, 20240.35000.35000.34000.34000.3400262,539
Jun 7, 20240.34500.34500.33500.34500.3450132,836
Jun 6, 20240.35000.35750.33500.33500.3350170,404
Jun 5, 20240.36000.37000.33500.34000.3400626,325

Related Tickers