SANDFIRE RESOURCES NL (SFR)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
SFR 2018-01-18 00:00:00.110000 7.26 818267 7.38 7.24 0.415%
SFR 2018-01-18 00:00:00.110000 7.26 818267 7.38 7.24 0.415%
SFR 2018-01-18 00:00:00.110000 7.26 818267 7.38 7.24 0.415%
SFR 2018-01-18 00:00:00.110000 7.26 818267 7.38 7.24 0.415%
SFR 2018-01-17 00:00:00.110000 7.23 667752 7.34 7.22 -1.23%
SFR 2018-01-17 00:00:00.110000 7.23 667752 7.34 7.22 -1.23%
SFR 2018-01-17 00:00:00.110000 7.23 667752 7.34 7.22 -1.23%
SFR 2018-01-17 00:00:00.110000 7.23 667752 7.34 7.22 -1.23%
SFR 2018-01-16 00:00:00.110000 7.32 885641 7.38 7.29 0%
SFR 2018-01-16 00:00:00.110000 7.32 885641 7.38 7.29 0%
SFR 2018-01-16 00:00:00.110000 7.32 885641 7.38 7.29 0%
SFR 2018-01-16 00:00:00.110000 7.32 885641 7.38 7.29 0%
SFR 2018-01-15 00:00:00.110000 7.32 428783 7.33 7.22 1.245%
SFR 2018-01-15 00:00:00.110000 7.32 428783 7.33 7.22 1.245%
SFR 2018-01-15 00:00:00.110000 7.32 428783 7.33 7.22 1.245%
SFR 2018-01-15 00:00:00.110000 7.32 428783 7.33 7.22 1.245%
SFR 2018-01-12 00:00:00.110000 7.23 352205 7.3 7.09 2.119%
SFR 2018-01-12 00:00:00.110000 7.23 352205 7.3 7.09 2.119%
SFR 2018-01-12 00:00:00.110000 7.23 352205 7.3 7.09 2.119%
SFR 2018-01-12 00:00:00.110000 7.23 352205 7.3 7.09 2.119%
SFR 2018-01-11 00:00:00.110000 7.08 1039919 7.195 7.06 -1.667%
SFR 2018-01-11 00:00:00.110000 7.08 1039919 7.195 7.06 -1.667%
SFR 2018-01-11 00:00:00.110000 7.08 1039919 7.195 7.06 -1.667%
SFR 2018-01-11 00:00:00.110000 7.08 1039919 7.195 7.06 -1.667%
SFR 2018-01-10 00:00:00.110000 7.2 567224 7.35 7.19 -1.774%
SFR 2018-01-10 00:00:00.110000 7.2 567224 7.35 7.19 -1.774%
SFR 2018-01-10 00:00:00.110000 7.2 567224 7.35 7.19 -1.774%
SFR 2018-01-10 00:00:00.110000 7.2 567224 7.35 7.19 -1.774%
SFR 2018-01-09 00:00:00.110000 7.33 873281 7.4 7.29 0.274%
SFR 2018-01-09 00:00:00.110000 7.33 873281 7.4 7.29 0.274%
SFR 2018-01-09 00:00:00.110000 7.33 873281 7.4 7.29 0.274%
SFR 2018-01-09 00:00:00.110000 7.33 873281 7.4 7.29 0.274%
SFR 2018-01-08 00:00:00.110000 7.31 750251 7.36 7.28 -0.544%
SFR 2018-01-08 00:00:00.110000 7.31 750251 7.36 7.28 -0.544%
SFR 2018-01-08 00:00:00.110000 7.31 750251 7.36 7.28 -0.544%
SFR 2018-01-08 00:00:00.110000 7.31 750251 7.36 7.28 -0.544%
SFR 2018-01-05 00:00:00.110000 7.35 943515 7.47 7.31 1.379%
SFR 2018-01-05 00:00:00.110000 7.35 943515 7.47 7.31 1.379%
SFR 2018-01-05 00:00:00.110000 7.35 943515 7.47 7.31 1.379%
SFR 2018-01-05 00:00:00.110000 7.35 943515 7.47 7.31 1.379%
SFR 2018-01-04 00:00:00.110000 7.25 1100150 7.405 7.21 -0.685%
SFR 2018-01-04 00:00:00.110000 7.25 1100150 7.405 7.21 -0.685%
SFR 2018-01-04 00:00:00.110000 7.25 1100150 7.405 7.21 -0.685%
SFR 2018-01-04 00:00:00.110000 7.25 1100150 7.405 7.21 -0.685%
SFR 2018-01-03 00:00:00.110000 7.3 1564453 7.35 7.07 3.693%
SFR 2018-01-03 00:00:00.110000 7.3 1564453 7.35 7.07 3.693%
SFR 2018-01-03 00:00:00.110000 7.3 1564453 7.35 7.07 3.693%
SFR 2018-01-03 00:00:00.110000 7.3 1564453 7.35 7.07 3.693%
SFR 2018-01-02 00:00:00.110000 7.04 677985 7.05 6.87 1.881%
SFR 2018-01-02 00:00:00.110000 7.04 677985 7.05 6.87 1.881%
SFR 2018-01-02 00:00:00.110000 7.04 677985 7.05 6.87 1.881%
SFR 2018-01-02 00:00:00.110000 7.04 677985 7.05 6.87 1.881%
SFR 2017-12-29 00:00:00.110000 6.91 751420 6.98 6.84 0.582%
SFR 2017-12-29 00:00:00.110000 6.91 751420 6.98 6.84 0.582%
SFR 2017-12-29 00:00:00.110000 6.91 751420 6.98 6.84 0.582%
SFR 2017-12-29 00:00:00.110000 6.91 751420 6.98 6.84 0.582%
SFR 2017-12-28 00:00:00.110000 6.87 354422 6.9 6.8 1.029%
SFR 2017-12-28 00:00:00.110000 6.87 354422 6.9 6.8 1.029%
SFR 2017-12-28 00:00:00.110000 6.87 354422 6.9 6.8 1.029%
SFR 2017-12-28 00:00:00.110000 6.87 354422 6.9 6.8 1.029%
SFR 2017-12-27 00:00:00.110000 6.8 471794 6.85 6.745 0%
SFR 2017-12-27 00:00:00.110000 6.8 471794 6.85 6.745 0%
SFR 2017-12-27 00:00:00.110000 6.8 471794 6.85 6.745 0%
SFR 2017-12-27 00:00:00.110000 6.8 471794 6.85 6.745 0%
SFR 2017-12-22 00:00:00.110000 6.8 505461 6.85 6.78 0.147%
SFR 2017-12-22 00:00:00.110000 6.8 505461 6.85 6.78 0.147%
SFR 2017-12-22 00:00:00.110000 6.8 505461 6.85 6.78 0.147%
SFR 2017-12-21 00:00:00.110000 6.79 995817 6.89 6.75 -0.44%
SFR 2017-12-20 00:00:00.110000 6.82 1108217 6.91 6.77 -0.292%
SFR 2017-12-19 00:00:00.110000 6.84 748317 6.86 6.69 2.395%
SFR 2017-12-18 00:00:00.110000 6.68 595479 6.695 6.57 3.086%
SFR 2017-12-15 00:00:00.110000 6.48 935824 6.495 6.42 0.935%
SFR 2017-12-14 00:00:00.110000 6.42 980840 6.56 6.35 2.392%
SFR 2017-12-13 00:00:00.110000 6.27 354271 6.34 6.25 0.16%
SFR 2017-12-12 00:00:00.110000 6.26 298399 6.35 6.24 0.16%
SFR 2017-12-11 00:00:00.110000 6.25 301811 6.31 6.24 0%
SFR 2017-12-08 00:00:00.110000 6.25 396164 6.275 6.2 0.321%
SFR 2017-12-07 00:00:00.110000 6.23 1043453 6.36 6.2 0.484%
SFR 2017-12-06 00:00:00.110000 6.2 1325429 6.2 6.01 -1.431%
SFR 2017-12-05 00:00:00.110000 6.29 724784 6.34 6.23 0%
SFR 2017-12-04 00:00:00.110000 6.29 558226 6.41 6.25 0.64%
SFR 2017-12-01 00:00:00.110000 6.25 389255 6.31 6.19 0.644%
SFR 2017-11-30 00:00:00.110000 6.21 1762506 6.38 6.19 -3.271%
SFR 2017-11-29 00:00:00.110000 6.42 821658 6.48 6.38 0.469%
SFR 2017-11-28 00:00:00.110000 6.39 835541 6.49 6.37 -1.541%
SFR 2017-11-27 00:00:00.110000 6.49 638300 6.53 6.41 1.406%
SFR 2017-11-24 00:00:00.110000 6.4 404897 6.4 6.27 0.156%
SFR 2017-11-23 00:00:00.110000 6.39 562086 6.4 6.31 1.268%
SFR 2017-11-22 00:00:00.110000 6.31 447697 6.34 6.22 1.61%
SFR 2017-11-21 00:00:00.110000 6.21 574930 6.26 6.2 -0.161%
SFR 2017-11-17 00:00:00.110000 6.23 887123 6.23 6.16 1.301%
SFR 2017-11-17 00:00:00.110000 6.23 887123 6.23 6.16 1.301%
SFR 2017-11-17 00:00:00.110000 6.23 887123 6.23 6.16 1.301%
SFR 2017-11-16 00:00:00.110000 6.15 994130 6.21 6.08 0%
SFR 2017-11-15 00:00:00.110000 6.15 959080 6.29 6.13 -4.206%
SFR 2017-11-14 00:00:00.110000 6.42 755744 6.53 6.37 -1.835%
SFR 2017-11-13 00:00:00.110000 6.54 875744 6.57 6.38 2.83%
SFR 2017-11-10 00:00:00.110000 6.36 963683 6.43 6.34 -1.395%
SFR 2017-11-10 00:00:00.110000 6.36 963683 6.43 6.34 -1.395%
SFR 2017-11-10 00:00:00.110000 6.36 963683 6.43 6.34 -1.395%
SFR 2017-11-09 00:00:00.110000 6.45 1285749 6.61 6.33 2.381%
SFR 2017-11-08 00:00:00.110000 6.3 971090 6.385 6.29 -2.326%
SFR 2017-11-07 00:00:00.110000 6.45 1028361 6.46 6.3 2.871%
SFR 2017-11-06 00:00:00.110000 6.27 1215608 6.385 6.24 0.32%
SFR 2017-11-03 00:00:00.110000 6.25 2913620 6.33 6.0 6.655%
SFR 2017-11-03 00:00:00.110000 6.25 2913620 6.33 6.0 6.655%
SFR 2017-11-03 00:00:00.110000 6.25 2913620 6.33 6.0 6.655%
SFR 2017-11-02 00:00:00.110000 5.86 1110796 5.96 5.82 1.736%
SFR 2017-11-01 00:00:00.110000 5.76 1234211 5.81 5.67 0.348%
SFR 2017-10-31 00:00:00.110000 5.74 915341 5.85 5.74 -1.712%
SFR 2017-10-30 00:00:00.110000 5.84 509110 5.91 5.81 -1.351%
SFR 2017-10-27 00:00:00.110000 5.92 884821 6.07 5.88 -1.661%
SFR 2017-10-27 00:00:00.110000 5.92 884821 6.07 5.88 -1.661%
SFR 2017-10-27 00:00:00.110000 5.92 884821 6.07 5.88 -1.661%
SFR 2017-10-26 00:00:00.110000 6.02 867945 6.04 5.935 0.838%
SFR 2017-10-25 00:00:00.110000 5.97 940675 6.0 5.9 1.877%
SFR 2017-10-24 00:00:00.110000 5.86 518300 5.87 5.81 -1.014%
SFR 2017-10-23 00:00:00.110000 5.92 740678 5.925 5.83 1.718%
SFR 2017-10-20 00:00:00.110000 5.82 1289128 5.94 5.72 -2.513%
SFR 2017-10-20 00:00:00.110000 5.82 1289128 5.94 5.72 -2.513%
SFR 2017-10-20 00:00:00.110000 5.82 1289128 5.94 5.72 -2.513%
SFR 2017-10-19 00:00:00.110000 5.97 1024774 6.14 5.9 -2.131%
SFR 2017-10-18 00:00:00.110000 6.1 693210 6.14 6.04 0.164%
SFR 2017-10-17 00:00:00.110000 6.09 1020740 6.205 6.03 1.163%
SFR 2017-10-16 00:00:00.110000 6.02 966367 6.06 5.95 0.501%
SFR 2017-10-13 00:00:00.110000 5.99 535563 6.005 5.91 1.182%
SFR 2017-10-13 00:00:00.110000 5.99 535563 6.005 5.91 1.182%
SFR 2017-10-13 00:00:00.110000 5.99 535563 6.005 5.91 1.182%
SFR 2017-10-12 00:00:00.110000 5.92 511245 5.99 5.91 -1.333%
SFR 2017-10-11 00:00:00.110000 6.0 699223 6.01 5.935 1.18%
SFR 2017-10-10 00:00:00.110000 5.93 772042 5.94 5.87 -0.168%
SFR 2017-10-09 00:00:00.110000 5.94 651048 6.0 5.93 -0.669%
SFR 2017-10-06 00:00:00.110000 5.98 906177 6.015 5.88 3.64%
SFR 2017-10-06 00:00:00.110000 5.98 906177 6.015 5.88 3.64%
SFR 2017-10-06 00:00:00.110000 5.98 906177 6.015 5.88 3.64%
SFR 2017-10-05 00:00:00.110000 5.77 339039 5.81 5.72 -0.173%
SFR 2017-10-04 00:00:00.110000 5.78 843544 5.925 5.75 -2.53%
SFR 2017-10-03 00:00:00.110000 5.93 675492 5.94 5.8 0.508%
SFR 2017-10-02 00:00:00.110000 5.9 1035231 5.93 5.76 2.431%
SFR 2017-09-29 00:00:00.100000 5.76 751706 5.8 5.66 1.053%
SFR 2017-09-29 00:00:00.100000 5.76 751706 5.8 5.66 1.053%
SFR 2017-09-29 00:00:00.100000 5.76 751706 5.8 5.66 1.053%
SFR 2017-09-28 00:00:00.100000 5.7 1171465 5.75 5.66 0%
SFR 2017-09-27 00:00:00.100000 5.7 1266376 5.74 5.64 -0.524%
SFR 2017-09-26 00:00:00.100000 5.73 1468068 5.765 5.645 2.688%
SFR 2017-09-25 00:00:00.100000 5.58 1025429 5.6 5.43 0.18%
SFR 2017-09-22 00:00:00.100000 5.57 834352 5.66 5.52 -0.358%
SFR 2017-09-22 00:00:00.100000 5.57 834352 5.66 5.52 -0.358%
SFR 2017-09-22 00:00:00.100000 5.57 834352 5.66 5.52 -0.358%
SFR 2017-09-21 00:00:00.100000 5.59 862547 5.75 5.56 -2.951%
SFR 2017-09-20 00:00:00.100000 5.76 851983 5.85 5.755 0.699%
SFR 2017-09-19 00:00:00.100000 5.72 1372587 5.82 5.72 -2.389%
SFR 2017-09-18 00:00:00.100000 5.86 689076 5.905 5.81 -0.678%
SFR 2017-09-15 00:00:00.100000 5.9 1396157 6.16 5.9 -3.279%
SFR 2017-09-15 00:00:00.100000 5.9 1396157 6.16 5.9 -3.279%
SFR 2017-09-15 00:00:00.100000 5.9 1396157 6.16 5.9 -3.279%
SFR 2017-09-14 00:00:00.100000 6.1 992330 6.19 6.1 -1.929%
SFR 2017-09-13 00:00:00.100000 6.22 883168 6.3 6.22 -0.797%
SFR 2017-09-12 00:00:00.100000 6.27 1397020 6.3 6.15 2.284%
SFR 2017-09-11 00:00:00.100000 6.13 1161013 6.27 6.115 -4.814%
SFR 2017-09-08 00:00:00.100000 6.44 1794788 6.56 6.4 1.417%
SFR 2017-09-08 00:00:00.100000 6.44 1794788 6.56 6.4 1.417%
SFR 2017-09-08 00:00:00.100000 6.44 1794788 6.56 6.4 1.417%
SFR 2017-09-07 00:00:00.100000 6.35 1922592 6.38 6.285 0.954%
SFR 2017-09-06 00:00:00.100000 6.29 1637230 6.33 6.21 0.64%
SFR 2017-09-05 00:00:00.100000 6.25 1012153 6.28 6.15 2.124%
SFR 2017-09-04 00:00:00.100000 6.12 979677 6.155 6.09 0.824%
SFR 2017-09-01 00:00:00.100000 6.07 1621091 6.145 5.97 2.534%
SFR 2017-09-01 00:00:00.100000 6.07 1621091 6.145 5.97 2.534%
SFR 2017-09-01 00:00:00.100000 6.07 1621091 6.145 5.97 2.534%
SFR 2017-08-31 00:00:00.100000 5.92 1692084 5.96 5.85 2.422%
SFR 2017-08-30 00:00:00.100000 5.78 2098464 5.88 5.74 3.584%
SFR 2017-08-29 00:00:00.100000 5.58 1668981 5.64 5.54 -0.535%
SFR 2017-08-28 00:00:00.100000 5.61 794529 5.67 5.61 -0.708%
SFR 2017-08-25 00:00:00.100000 5.65 632266 5.74 5.63 -1.051%
SFR 2017-08-25 00:00:00.100000 5.65 632266 5.74 5.63 -1.051%
SFR 2017-08-25 00:00:00.100000 5.65 632266 5.74 5.63 -1.051%
SFR 2017-08-24 00:00:00.100000 5.71 862447 5.78 5.71 0%
SFR 2017-08-23 00:00:00.100000 5.71 853101 5.8 5.7 -0.696%
SFR 2017-08-22 00:00:00.100000 5.75 795530 5.75 5.63 1.95%
SFR 2017-08-21 00:00:00.100000 5.64 788610 5.66 5.55 1.439%
SFR 2017-08-18 00:00:00.100000 5.56 617558 5.6 5.53 -2.285%
SFR 2017-08-18 00:00:00.100000 5.56 617558 5.6 5.53 -2.285%
SFR 2017-08-18 00:00:00.100000 5.56 617558 5.6 5.53 -2.285%
SFR 2017-08-17 00:00:00.100000 5.69 1350989 5.79 5.68 2.708%
SFR 2017-08-16 00:00:00.100000 5.54 1056140 5.57 5.47 0.911%
SFR 2017-08-15 00:00:00.100000 5.49 1085975 5.56 5.485 -0.723%
SFR 2017-08-14 00:00:00.100000 5.53 2141970 5.63 5.505 -1.073%
SFR 2017-08-11 00:00:00.100000 5.59 1036828 5.6 5.48 0.359%
SFR 2017-08-11 00:00:00.100000 5.59 1036828 5.6 5.48 0.359%
SFR 2017-08-11 00:00:00.100000 5.59 1036828 5.6 5.48 0.359%
SFR 2017-08-10 00:00:00.100000 5.57 1033016 5.69 5.56 -1.59%
SFR 2017-08-09 00:00:00.100000 5.66 1714153 5.72 5.6 0.891%
SFR 2017-08-08 00:00:00.100000 5.61 1277401 5.76 5.57 -1.579%
SFR 2017-08-07 00:00:00.100000 5.7 934798 5.78 5.69 -0.524%
SFR 2017-08-04 00:00:00.100000 5.73 990508 5.76 5.705 -0.521%
SFR 2017-08-04 00:00:00.100000 5.73 990508 5.76 5.705 -0.521%
SFR 2017-08-04 00:00:00.100000 5.73 990508 5.76 5.705 -0.521%
SFR 2017-08-03 00:00:00.100000 5.76 820184 5.81 5.74 -0.69%
SFR 2017-08-02 00:00:00.100000 5.8 1156745 5.85 5.71 -0.685%