Sabre Resources Limited (SBR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0170

+0.0020

(+13.33%)

At close: 04:10PM AEST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	550,292
Jun 27, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,731,238
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,165
Jun 25, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	1,693,392
Jun 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	550,000
Jun 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	375,564
Jun 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	119,401
Jun 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	194,836
Jun 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Jun 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
Jun 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,800
Jun 13, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	439,275
Jun 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	580,525
Jun 11, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	127,301
Jun 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	125,617
Jun 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	96,698
Jun 04, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	183,745
Jun 03, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	253,344
May 31, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	279,457
May 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	400,308
May 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	105,000
May 28, 2024	0.0180	0.0190	0.0170	0.0180	0.0180	485,166
May 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	147,904
May 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,765,490
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	71,150
May 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	720,600
May 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,150,000
May 17, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	623,913
May 16, 2024	0.0210	0.0230	0.0200	0.0200	0.0200	1,660,237
May 15, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	1,019,103
May 14, 2024	0.0240	0.0240	0.0190	0.0190	0.0190	6,422,944
May 13, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	647,334
May 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 09, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	1,276
May 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	229,102
May 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 03, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	477,135
May 02, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	680,180
May 01, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	121,150
Apr 30, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	324,760
Apr 29, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	46,715
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
Apr 24, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	211,284
Apr 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	105,774
Apr 22, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	237,110
Apr 19, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	670,925
Apr 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	650,000
Apr 17, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	252,800
Apr 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,606
Apr 15, 2024	0.0190	0.0200	0.0170	0.0200	0.0200	1,332,477
Apr 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	15,000
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 10, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	32,159
Apr 09, 2024	0.0220	0.0230	0.0200	0.0200	0.0200	2,064,696
Apr 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	250,058
Apr 05, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	345,422
Apr 04, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	64,383
Apr 03, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	107,200
Apr 02, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	155,000
Mar 28, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	197,634
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Mar 25, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	86,200
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	480,576
Mar 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	737,783
Mar 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	573,228
Mar 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	213,189
Mar 15, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	445,959
Mar 14, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	711,344
Mar 13, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	734,977
Mar 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	360,204
Mar 11, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	344,500
Mar 08, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	221,918
Mar 07, 2024	0.0170	0.0170	0.0160	0.0165	0.0165	163,334
Mar 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	109,550
Mar 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	604,438
Mar 04, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	462,717
Mar 01, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	497,042
Feb 29, 2024	0.0180	0.0180	0.0160	0.0170	0.0170	4,500,333
Feb 28, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	2,694,067
Feb 27, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	177,488
Feb 26, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	15,769
Feb 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	675,546
Feb 22, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,219,381
Feb 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
Feb 20, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	917,567
Feb 19, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	62,441
Feb 16, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	372,701
Feb 15, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	220,400
Feb 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	155,958
Feb 13, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	1,861,322
Feb 12, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	1,380,815
Feb 09, 2024	0.0220	0.0250	0.0220	0.0240	0.0240	3,587,697
Feb 08, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	183,484
Feb 07, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	249,693
Feb 06, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	2,079,244
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,229.43-1,022.95(-1.21%)

Sabre Resources Limited (SBR.AX)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,229.43
-1,022.95(-1.21%)