ASX - Delayed Quote
AUD
Surefire Resources NL (SRN.AX)
0.0160
0.0000
(0.00%)
At close: October 27 at 1:19:53 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
-
Oct 29, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
-
Oct 28, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
-
Oct 27, 2026
0.0160
0.0170
0.0160
0.0160
0.0160
52,120
Oct 26, 2026
0.0150
0.0160
0.0130
0.0160
0.0160
284,108
Oct 23, 2026
0.0160
0.0160
0.0150
0.0150
0.0150
344,691
Oct 22, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
372,018
Oct 21, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
50,000
Oct 20, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
457,235
Oct 19, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
30,661
Oct 16, 2026
0.0170
0.0170
0.0170
0.0170
0.0170
309,999
Oct 15, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
-
Oct 14, 2026
0.0160
0.0160
0.0160
0.0160
0.0160
1,350
Oct 13, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
26,321
Oct 12, 2026
0.0180
0.0180
0.0180
0.0180
0.0180
237,665
Oct 9, 2026
0.0190
0.0190
0.0180
0.0180
0.0180
1,311,664
Oct 8, 2026
0.0180
0.0190
0.0180
0.0190
0.0190
486,650
Oct 7, 2026
0.0190
0.0190
0.0180
0.0180
0.0180
443,285
Oct 6, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
23,229
Oct 5, 2026
0.0210
0.0230
0.0190
0.0190
0.0190
706,252
Oct 2, 2026
0.0200
0.0200
0.0200
0.0200
0.0200
-
Oct 1, 2026
0.0200
0.0200
0.0200
0.0200
0.0200
-
Sep 30, 2026
0.0210
0.0210
0.0190
0.0200
0.0200
1,309,901
Sep 29, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
-
Sep 28, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
-
Sep 25, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
41,940
Sep 24, 2026
0.0200
0.0200
0.0200
0.0200
0.0200
145,650
Sep 23, 2026
0.0210
0.0210
0.0200
0.0200
0.0200
29,492
Sep 22, 2026
0.0200
0.0200
0.0200
0.0200
0.0200
4,638
Sep 21, 2026
0.0200
0.0220
0.0200
0.0220
0.0220
18,802
Sep 18, 2026
0.0200
0.0220
0.0190
0.0220
0.0220
652,594
Sep 17, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
-
Sep 16, 2026
0.0220
0.0230
0.0210
0.0230
0.0230
35,681
Sep 15, 2026
0.0240
0.0240
0.0220
0.0220
0.0220
258,297
Sep 14, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
1,178
Sep 11, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
1,886
Sep 10, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Sep 9, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
43,560
Sep 8, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
8,231
Sep 7, 2026
0.0250
0.0250
0.0240
0.0250
0.0250
85,231
Sep 4, 2026
0.0240
0.0250
0.0240
0.0250
0.0250
528,027
Sep 3, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
-
Sep 2, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
150,000
Sep 1, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
3,516
Aug 31, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
10,600
Aug 28, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
-
Aug 27, 2026
0.0220
0.0240
0.0220
0.0240
0.0240
8,461
Aug 26, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
-
Aug 25, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
271,688
Aug 24, 2026
0.0240
0.0240
0.0230
0.0240
0.0240
51,467
Aug 21, 2026
0.0230
0.0240
0.0230
0.0240
0.0240
34,799
Aug 20, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
70,077
Aug 19, 2026
0.0220
0.0250
0.0220
0.0230
0.0230
1,155,302
Aug 18, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
4,874
Aug 17, 2026
0.0240
0.0240
0.0230
0.0230
0.0230
629,711
Aug 14, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
-
Aug 13, 2026
0.0230
0.0230
0.0190
0.0230
0.0230
240,868
Aug 12, 2026
0.0200
0.0230
0.0200
0.0230
0.0230
245,114
Aug 11, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
-
Aug 10, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
13,636
Aug 7, 2026
0.0240
0.0240
0.0230
0.0240
0.0240
111,091
Aug 6, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
150,000
Aug 5, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
38,857
Aug 4, 2026
0.0210
0.0220
0.0180
0.0220
0.0220
659,376
Aug 3, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
2,000
Jul 31, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
30,000
Jul 30, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
24,370
Jul 29, 2026
0.0230
0.0230
0.0210
0.0210
0.0210
279,982
Jul 28, 2026
0.0220
0.0230
0.0220
0.0230
0.0230
118,098
Jul 27, 2026
0.0220
0.0220
0.0210
0.0210
0.0210
247,272
Jul 24, 2026
0.0220
0.0240
0.0220
0.0240
0.0240
187,456
Jul 23, 2026
0.0240
0.0240
0.0220
0.0240
0.0240
196,715
Jul 22, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
10,023
Jul 21, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
30,551
Jul 20, 2026
0.0240
0.0240
0.0220
0.0220
0.0220
113,567
Jul 17, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
-
Jul 16, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
40,773
Jul 15, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
49,887
Jul 14, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
-
Jul 13, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
121,108
Jul 10, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
50,000
Jul 9, 2026
0.0220
0.0240
0.0220
0.0240
0.0240
106,667
Jul 8, 2026
0.0250
0.0260
0.0240
0.0240
0.0240
244,985
Jul 7, 2026
0.0230
0.0270
0.0230
0.0250
0.0250
183,784
Jul 6, 2026
0.0210
0.0210
0.0210
0.0210
0.0210
14,500
Jul 3, 2026
0.0220
0.0220
0.0210
0.0210
0.0210
77,739
Jul 2, 2026
0.0220
0.0240
0.0220
0.0240
0.0240
76,344
Jul 1, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
79,968
Jun 30, 2026
0.0200
0.0210
0.0200
0.0210
0.0210
275,869
Jun 29, 2026
0.0220
0.0220
0.0210
0.0210
0.0210
240,166
Jun 26, 2026
0.0250
0.0250
0.0210
0.0210
0.0210
451,841
Jun 25, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
20,000
Jun 24, 2026
0.0280
0.0290
0.0250
0.0250
0.0250
254,416
Jun 23, 2026
0.0240
0.0300
0.0240
0.0280
0.0280
1,231,409
Jun 22, 2026
0.0250
0.0250
0.0230
0.0230
0.0230
103,932
Jun 19, 2026
0.0250
0.0250
0.0230
0.0250
0.0250
2,000
Jun 18, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
392,965
Jun 17, 2026
0.0240
0.0250
0.0240
0.0240
0.0240
277,572
Jun 16, 2026
0.0240
0.0260
0.0220
0.0250
0.0250
1,342,049
Jun 15, 2026
0.0200
0.0230
0.0200
0.0230
0.0230
1,359,196
Jun 12, 2026
0.0190
0.0200
0.0190
0.0200
0.0200
530,674
Jun 11, 2026
0.0180
0.0190
0.0180
0.0190
0.0190
664,008
Jun 10, 2026
0.0180
0.0180
0.0180
0.0180
0.0180
291,421
Jun 9, 2026
0.0210
0.0210
0.0180
0.0180
0.0180
305,725
Jun 5, 2026
0.0220
0.0220
0.0210
0.0210
0.0210
79,079
Jun 4, 2026
0.0220
0.0220
0.0210
0.0220
0.0220
172,470
Jun 3, 2026
0.0210
0.0220
0.0210
0.0220
0.0220
78,535
Jun 2, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
174,606
Jun 1, 2026
0.0230
0.0230
0.0210
0.0220
0.0220
49,239
May 29, 2026
0.0230
0.0230
0.0230
0.0230
0.0230
100,000
May 28, 2026
0.0210
0.0240
0.0210
0.0220
0.0220
265,725
May 27, 2026
0.0250
0.0250
0.0200
0.0200
0.0200
431,581
May 26, 2026
0.0200
0.0260
0.0200
0.0250
0.0250
1,521,826
May 25, 2026
0.0200
0.0200
0.0190
0.0190
0.0190
33,022
May 22, 2026
0.0210
0.0220
0.0190
0.0220
0.0220
77,454
May 21, 2026
0.0200
0.0200
0.0190
0.0200
0.0200
229,210
May 20, 2026
0.0200
0.0220
0.0200
0.0200
0.0200
597,670
May 19, 2026
0.0220
0.0220
0.0200
0.0200
0.0200
676,398
May 18, 2026
0.0250
0.0250
0.0210
0.0220
0.0220
425,287
May 15, 2026
0.0220
0.0250
0.0220
0.0250
0.0250
29,328
May 14, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 13, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 12, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 11, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 8, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 7, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 6, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
May 5, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
104,266
May 4, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
52,805
May 1, 2026
0.0250
0.0375
0.0250
0.0375
0.0375
387,614
Apr 30, 2026
0.0500
0.0500
0.0250
0.0375
0.0375
59,613
Apr 29, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
-
Apr 28, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
-
Apr 27, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
140,000
Apr 24, 2026
0.0500
0.0500
0.0375
0.0375
0.0375
58,616
Apr 23, 2026
0.0375
0.0375
0.0250
0.0250
0.0250
569,560
Apr 22, 2026
0.0250
0.0375
0.0250
0.0375
0.0375
75,632
Apr 21, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
-
Apr 20, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
-
Apr 17, 2026
0.0250
0.0375
0.0250
0.0375
0.0375
168,666
Apr 16, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Apr 15, 2026
0.0375
0.0375
0.0250
0.0250
0.0250
5,561
Apr 14, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
-
Apr 13, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
10,000
Apr 10, 2026
0.0500
0.0500
0.0250
0.0250
0.0250
512,606
Apr 9, 2026
0.0500
0.0500
0.0375
0.0375
0.0375
123,246
Apr 8, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
3,444
Apr 7, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
35,780
Apr 2, 2026
0.0375
0.0500
0.0375
0.0375
0.0375
7,977
Apr 1, 2026
0.0250
0.0500
0.0250
0.0375
0.0375
88,394
Mar 31, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
114,667
Mar 30, 2026
0.0500
0.0500
0.0250
0.0375
0.0375
248,590
Mar 27, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
4,400
Mar 26, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
17,450
Mar 25, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
20,000
Mar 24, 2026
0.0375
0.0375
0.0250
0.0250
0.0250
11,800
Mar 23, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
39,701
Mar 20, 2026
0.0250
0.0375
0.0250
0.0375
0.0375
177,920
Mar 19, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
34,000
Mar 18, 2026
0.0500
0.0500
0.0250
0.0250
0.0250
6,243
Mar 17, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
18,400
Mar 16, 2026
0.0375
0.0500
0.0375
0.0500
0.0500
84,521
Mar 13, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
40,000
Mar 12, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
10,000
Mar 11, 2026
0.0375
0.0500
0.0375
0.0500
0.0500
502,400
Mar 10, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
320,000
Mar 9, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
411,471
Mar 6, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
80,414
Mar 5, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
4,018
Mar 4, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
30,660
Mar 3, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
32,200
Mar 2, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
-
Feb 27, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
20,000
Feb 26, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
42,407
Feb 25, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
5,398
Feb 24, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
416,846
Feb 23, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
71,486
Feb 20, 2026
0.0500
0.0500
0.0250
0.0250
0.0250
201,248
Feb 19, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
20,660
Feb 18, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
120,000
Feb 17, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
97,701
Feb 16, 2026
0.0375
0.0500
0.0375
0.0500
0.0500
54,419
Feb 13, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
200
Feb 12, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
10,800
Feb 11, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
72,699
Feb 10, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
-
Feb 9, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
26,500
Feb 6, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
40,400
Feb 5, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
-
Feb 4, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
400,316
Feb 3, 2026
0.0500
0.0500
0.0375
0.0375
0.0375
78,048
Feb 2, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
44,400
Jan 30, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
100,800
Jan 29, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
8,000
Jan 28, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
78,019
Jan 27, 2026
0.0500
0.0500
0.0250
0.0500
0.0500
3,901,238
Jan 23, 2026
0.0500
0.0500
0.0375
0.0375
0.0375
80,001
Jan 22, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
161,735
Jan 21, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
-
Jan 20, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
30,000
Jan 19, 2026
0.0500
0.0500
0.0375
0.0500
0.0500
46,845
Jan 16, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
30,000
Jan 15, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
40,010
Jan 14, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
10,000
Jan 13, 2026
0.0250
0.0500
0.0250
0.0500
0.0500
84,282
Jan 12, 2026
0.0375
0.0375
0.0375
0.0375
0.0375
1,633
Jan 9, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
-
Jan 8, 2026
0.0500
0.0500
0.0375
0.0500
0.0500
290,000
Jan 7, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
20,271
Jan 6, 2026
0.0500
0.0500
0.0375
0.0500
0.0500
66,728
Jan 5, 2026
0.0500
0.0500
0.0375
0.0375
0.0375
71,805
Jan 2, 2026
0.0500
0.0500
0.0500
0.0500
0.0500
8,747
Dec 31, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 30, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 29, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
61,540
Dec 24, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 23, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 22, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
130,000
Dec 19, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
107,601
Dec 18, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 17, 2025
0.0375
0.0500
0.0375
0.0500
0.0500
36,000
Dec 16, 2025
0.0250
0.0500
0.0250
0.0500
0.0500
91,959
Dec 15, 2025
0.0500
0.0500
0.0375
0.0500
0.0500
2,208,046
Dec 12, 2025
0.0250
0.0500
0.0250
0.0500
0.0500
90,652
Dec 11, 2025
0.0500
0.0500
0.0375
0.0375
0.0375
163,211
Dec 10, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Dec 9, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
6,880
Dec 8, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
10,000
Dec 5, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
80,000
Dec 4, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
4,000
Dec 3, 2025
0.0500
0.0500
0.0375
0.0500
0.0500
65,142
Dec 2, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
383,925
Dec 1, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
157,160
Nov 28, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
18,600
Nov 27, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
-
Nov 26, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
12,000
Nov 25, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
20,000
Nov 24, 2025
0.0375
0.0500
0.0375
0.0500
0.0500
236,753
Nov 21, 2025
0.0500
0.0500
0.0375
0.0500
0.0500
57,718
Nov 20, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
5,108
Nov 19, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
19,634
Nov 18, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
81,056
Nov 17, 2025
0.0500
0.0500
0.0375
0.0375
0.0375
531,927
Nov 14, 2025
0.0500
0.0750
0.0500
0.0500
0.0500
1,079,023
Nov 13, 2025
0.0500
0.0500
0.0375
0.0500
0.0500
170,219
Nov 12, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
209,178
Nov 11, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
220,497
Nov 10, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
376,136
Nov 7, 2025
0.0500
0.0500
0.0375
0.0500
0.0500
3,933,755
Nov 6, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
16,000
Nov 5, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
12,000
Nov 4, 2025
0.0750
0.0750
0.0625
0.0625
0.0625
61,528
Nov 3, 2025
0.0750
0.0750
0.0500
0.0500
0.0500
45,275
Oct 31, 2025
0.0500
0.0625
0.0500
0.0625
0.0625
17,316
Oct 30, 2025
0.0500
0.0625
0.0500
0.0625
0.0625
147,168
