Sandfire Resources Ltd (S2Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.60 | 5.60 | 5.60 | 5.65 | 5.65 | - |
| 02 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 30 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 Apr 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
| 26 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| 25 Apr 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2,500 |
| 24 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| 22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 17 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 16 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,000 |
| 11 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 10 Apr 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| 09 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 08 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 05 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 03 Apr 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - |
| 02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Mar 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
| 27 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 Mar 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
| 22 Mar 2024 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | - |
| 21 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 19 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 18 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 15 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 14 Mar 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 1,804 |
| 13 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 12 Mar 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - |
| 11 Mar 2024 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | - |
| 08 Mar 2024 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 1,769 |
| 07 Mar 2024 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - |
| 06 Mar 2024 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - |
| 05 Mar 2024 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - |
| 04 Mar 2024 | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | 1,911 |
| 01 Mar 2024 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | - |
| 29 Feb 2024 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | - |
| 28 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 27 Feb 2024 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | - |
| 26 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 23 Feb 2024 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | - |
| 22 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 21 Feb 2024 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | - |
| 20 Feb 2024 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | - |
| 19 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 16 Feb 2024 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - |
| 15 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 14 Feb 2024 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | - |
| 13 Feb 2024 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | - |
| 12 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 09 Feb 2024 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | - |
| 08 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 07 Feb 2024 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | - |
| 06 Feb 2024 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | - |
| 05 Feb 2024 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | - |
| 02 Feb 2024 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | - |
| 01 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 31 Jan 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | - |
| 30 Jan 2024 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | - |
| 29 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 26 Jan 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | - |
| 25 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 24 Jan 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - |
| 23 Jan 2024 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | - |
| 22 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 19 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 18 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 17 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 16 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 15 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 12 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 11 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 10 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 09 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 08 Jan 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 05 Jan 2024 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | - |
| 04 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 Jan 2024 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | 1,850 |
| 02 Jan 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | - |
| 29 Dec 2023 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | - |
| 28 Dec 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 27 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 22 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 21 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 20 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 425 |
| 19 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 18 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 15 Dec 2023 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | - |
| 14 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 13 Dec 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 12 Dec 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1,000 |
| 11 Dec 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 08 Dec 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.