Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Sheffield Resources Ltd (SFX)
Sheffield Resources Ltd (SFX) Historical

SFX Sheffield Resources Ltd

0.48

-0.005 (-1.03%)

May 22 2024 - Closed

Delayed by 20 minutes

SFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.485	0.005	1.04%	0.48	0.49	0.48	53,621
May 20 2024	0.48	-0.005	-1.03%	0.485	0.485	0.48	16,184
May 17 2024	0.485	0.0025	0.52%	0.485	0.485	0.47	173,482
May 16 2024	0.4825	-0.0025	-0.52%	0.495	0.495	0.48	143,454
May 15 2024	0.485	-0.005	-1.02%	0.49	0.49	0.485	179,243
May 14 2024	0.49	0.035	7.69%	0.46	0.49	0.46	555,332
May 13 2024	0.455	-0.015	-3.19%	0.47	0.47	0.45	78,159
May 10 2024	0.47	0.00	0.00%	0.47	0.475	0.46	131,876
May 09 2024	0.47	-0.005	-1.05%	0.48	0.48	0.46	473,519
May 08 2024	0.475	0.00	0.00%	0.46	0.475	0.46	373,456
May 07 2024	0.475	0.0275	6.15%	0.45	0.475	0.45	334,433
May 06 2024	0.4475	-0.0275	-5.79%	0.47	0.47	0.43	621,278
May 03 2024	0.475	-0.025	-5.00%	0.50	0.50	0.475	287,450
May 02 2024	0.50	-0.02	-3.85%	0.505	0.51	0.48	245,679
May 01 2024	0.52	-0.03	-5.45%	0.52	0.5325	0.505	538,244
Apr 30 2024	0.55	0.02	3.77%	0.52	0.56	0.52	250,926
Apr 29 2024	0.53	-0.035	-6.19%	0.535	0.55	0.53	829,692
Apr 26 2024	0.565	0.0025	0.44%	0.56	0.565	0.55	146,356
Apr 24 2024	0.5625	0.0125	2.27%	0.555	0.5625	0.55	79,239
Apr 23 2024	0.55	0.01	1.85%	0.54	0.55	0.54	152,850
Apr 22 2024	0.54	0.005	0.93%	0.54	0.55	0.54	47,563
Apr 19 2024	0.535	0.00	0.00%	0.545	0.545	0.535	3,744
Apr 18 2024	0.535	-0.015	-2.73%	0.56	0.56	0.525	135,129
Apr 17 2024	0.55	-0.015	-2.65%	0.56	0.56	0.55	39,981
Apr 16 2024	0.565	0.0025	0.44%	0.56	0.565	0.56	196,019
Apr 15 2024	0.5625	0.0175	3.21%	0.565	0.565	0.555	145,245
Apr 12 2024	0.545	0.005	0.93%	0.56	0.565	0.545	276,545
Apr 11 2024	0.54	-0.01	-1.82%	0.55	0.555	0.54	41,010
Apr 10 2024	0.55	0.00	0.00%	0.55	0.56	0.535	146,121
Apr 09 2024	0.55	-0.005	-0.90%	0.56	0.565	0.55	135,877
Apr 08 2024	0.555	-0.0025	-0.45%	0.555	0.5625	0.555	58,434
Apr 05 2024	0.5575	0.0075	1.36%	0.55	0.565	0.55	46,691
Apr 04 2024	0.55	-0.0025	-0.45%	0.55	0.555	0.55	129,817
Apr 03 2024	0.5525	-0.0125	-2.21%	0.5575	0.5575	0.55	100,519
Apr 02 2024	0.565	0.015	2.73%	0.55	0.565	0.55	104,864
Mar 28 2024	0.55	-0.015	-2.65%	0.555	0.56	0.55	35,143
Mar 27 2024	0.565	0.00	0.00%	0.55	0.565	0.55	94,980
Mar 26 2024	0.565	0.015	2.73%	0.55	0.565	0.55	84,465
Mar 25 2024	0.55	0.02	3.77%	0.54	0.55	0.54	29,193
Mar 22 2024	0.53	-0.02	-3.64%	0.55	0.55	0.53	35,947
Mar 21 2024	0.55	0.01	1.85%	0.545	0.56	0.535	188,824
Mar 20 2024	0.54	-0.025	-4.42%	0.545	0.55	0.54	51,708
Mar 19 2024	0.565	0.0175	3.20%	0.55	0.565	0.54	86,786
Mar 18 2024	0.5475	0.0025	0.46%	0.57	0.57	0.54	83,585
Mar 15 2024	0.545	0.00	0.00%	0.54	0.56	0.54	94,931
Mar 14 2024	0.545	-0.025	-4.39%	0.57	0.57	0.54	184,445
Mar 13 2024	0.57	0.00	0.00%	0.575	0.575	0.565	31,082
Mar 12 2024	0.57	0.015	2.70%	0.56	0.58	0.56	220,254
Mar 11 2024	0.555	0.015	2.78%	0.55	0.555	0.545	287,095
Mar 08 2024	0.54	0.02	3.85%	0.52	0.54	0.515	2,658,951
Mar 07 2024	0.52	0.005	0.97%	0.515	0.52	0.515	67,054
Mar 06 2024	0.515	0.00	0.00%	0.525	0.53	0.515	515,124
Mar 05 2024	0.515	-0.005	-0.96%	0.51	0.52	0.51	131,758
Mar 04 2024	0.52	0.00	0.00%	0.53	0.53	0.52	53,387
Mar 01 2024	0.52	0.01	1.96%	0.515	0.525	0.515	151,312
Feb 29 2024	0.51	-0.02	-3.77%	0.515	0.515	0.51	88,161
Feb 28 2024	0.53	0.01	1.92%	0.525	0.53	0.515	24,805
Feb 27 2024	0.52	0.00	0.00%	0.515	0.52	0.515	117,196
Feb 26 2024	0.52	0.00	0.00%	0.515	0.525	0.515	89,141
Feb 23 2024	0.52	-0.005	-0.95%	0.525	0.525	0.51	169,251
Feb 22 2024	0.525	0.005	0.96%	0.525	0.525	0.52	6,059

Sheffield Resources

Delayed Upgrade Clock