ASX · SFX · stock
Sheffield Resources Limited (SFX) stock price history
Every ASX trading session of Sheffield Resources Limited from Dec 14, 2010 to Nov 12, 2026: 4,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFX adjusted close, 2010 to 2026
- A$1.21
- All time high, 2018
- A$0.0950
- 52 week high, A$0.0300 low
- 4,034
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SFX key facts
- Sheffield Resources Limited (SFX) closed at A$0.0480 on Nov 12, 2026 on ASX.
- SFX's all time high close is A$1.21, set on Oct 9, 2018; its all time low close is A$0.0300 on May 6, 2026.
- SFX's 52 week range is A$0.0300 to A$0.0950.
- SFX returned -56.4% over the year to Nov 12, 2026 and -86.5% over five years.
- Over ten years SFX returned -90%, -20.8% a year compounded.
- SFX's deepest drawdown was -97.5% from Oct 9, 2018 to May 6, 2026.
- DataCedar holds 4,034 daily sessions of SFX history from Dec 14, 2010 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SFX price chart, 2010 to 2026
SFX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.7% |
| 3 months | -2.0% |
| 6 months | +54.8% |
| Year to date | -29.4% |
| 1 year | -56.4% |
| 3 years | -92.0% |
| 5 years | -86.5% |
| 10 years | -90.3% |
| Since Dec 14, 2010 | -79.5% |
| Compound annual growth, 15.9 years | -9.5% |
SFX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.21 on Oct 9, 2018
- All time low close
- A$0.0300 on May 6, 2026
- 52 week high
- A$0.0950 on Jan 4, 2026
- 52 week low
- A$0.0300 on May 5, 2026
- Deepest drawdown
- -97.5% from Oct 9, 2018 to May 6, 2026, not yet recovered
- Best single session
- +48.8% on Aug 11, 2020
- Worst single session
- -19.4% on Sep 10, 2019
- Volatility, 1 year annualised
- 79.7%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2012, +67%
- Worst calendar year
- 2024, -74%
SFX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 14, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0690 | A$0.0950 | A$0.0300 | A$0.0480 | -29.4% | 77.5M | 231 |
| 2025 | A$0.1650 | A$0.2550 | A$0.0620 | A$0.0680 | -56.1% | 66.8M | 253 |
| 2024 | A$0.6000 | A$0.6000 | A$0.1400 | A$0.1550 | -74.2% | 49.6M | 254 |
| 2023 | A$0.5700 | A$0.7000 | A$0.4350 | A$0.6000 | +5.3% | 46.4M | 252 |
| 2022 | A$0.3800 | A$0.6500 | A$0.3650 | A$0.5700 | +56.2% | 42.8M | 251 |
| 2021 | A$0.3600 | A$0.5100 | A$0.2800 | A$0.3650 | +1.4% | 50M | 254 |
| 2020 | A$0.3350 | A$0.4800 | A$0.0650 | A$0.3600 | +9.1% | 123.5M | 255 |
| 2019 | A$0.6400 | A$0.7700 | A$0.2850 | A$0.3300 | -48.4% | 59.1M | 253 |
| 2018 | A$0.6500 | A$1.27 | A$0.5600 | A$0.6400 | -1.5% | 71.2M | 253 |
| 2017 | A$0.6242 | A$0.8290 | A$0.3999 | A$0.6500 | +5.0% | 43.2M | 252 |
| 2016 | A$0.4048 | A$0.7510 | A$0.2731 | A$0.6193 | +56.8% | 18.3M | 253 |
| 2015 | A$0.7217 | A$0.7998 | A$0.3901 | A$0.3950 | -45.3% | 14.7M | 255 |
| 2014 | A$0.5364 | A$1.09 | A$0.5120 | A$0.7217 | +29.8% | 33M | 253 |
| 2013 | A$0.5852 | A$0.7607 | A$0.2438 | A$0.5559 | +3.6% | 44.8M | 253 |
| 2012 | A$0.3219 | A$0.7120 | A$0.2633 | A$0.5364 | +66.7% | 70M | 253 |
| 2011 | A$0.2731 | A$0.3901 | A$0.2243 | A$0.3219 | +17.9% | 21.3M | 248 |
| 2010 | A$0.2341 | A$0.2828 | A$0.2146 | A$0.2731 | n/a | 3.8M | 11 |
SFX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0480 | +23.1% |
| October 2026 | A$0.0390 | +8.3% |
| September 2026 | A$0.0360 | -20.0% |
| August 2026 | A$0.0450 | 0.0% |
| July 2026 | A$0.0450 | 0.0% |
| June 2026 | A$0.0450 | +28.6% |
| May 2026 | A$0.0350 | +12.9% |
| April 2026 | A$0.0310 | -31.1% |
| March 2026 | A$0.0450 | -28.6% |
| February 2026 | A$0.0630 | -18.2% |
| January 2026 | A$0.0770 | +13.2% |
| December 2025 | A$0.0680 | -17.1% |
About the SFX data
Daily bars. 4,034 sessions from Dec 14, 2010 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASFX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SFX share price history
