Australia markets closed

Schaffer Corporation Limited (SFC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.500.00 (0.00%)
At close: 01:39PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202420.5020.5020.5020.5020.50-
11 Apr 202420.5020.5020.5020.5020.50639
10 Apr 202420.8520.8520.8520.8520.85-
09 Apr 202420.8520.8520.8520.8520.85-
08 Apr 202420.8520.8520.8520.8520.852
05 Apr 202420.5820.8520.5020.8520.85956
04 Apr 202420.5820.5820.5820.5820.58-
03 Apr 202420.8020.8020.5820.5820.58500
02 Apr 202421.1921.1920.8020.8020.80561
28 Mar 202421.2921.2921.2921.2921.29-
27 Mar 202421.2921.2921.2921.2921.2936
26 Mar 202421.2921.2921.2921.2921.294
25 Mar 202421.2921.2921.2921.2921.294
22 Mar 202421.2921.2921.2921.2921.294
21 Mar 202421.2921.2921.2921.2921.294
20 Mar 202422.0022.0021.2921.2921.29107
19 Mar 202422.2222.2222.2222.2222.222
18 Mar 202422.2222.2222.2222.2222.22-
15 Mar 202421.5022.2221.5022.2222.221,202
14 Mar 202421.5021.5021.5021.5021.50100
13 Mar 202422.6522.6522.6522.6522.65-
12 Mar 202422.6522.6522.6522.6522.65-
11 Mar 202422.6522.6522.6522.6522.65-
08 Mar 202422.6522.6522.6522.6522.65-
07 Mar 202422.6522.6522.6522.6522.65-
07 Mar 20240.45 Dividend
06 Mar 202422.6522.6522.6522.6522.20451
05 Mar 202422.6522.6522.6522.6522.201
04 Mar 202421.6021.6021.6021.6021.17-
01 Mar 202422.5022.5021.6021.6021.171,533
29 Feb 202421.5021.5021.5021.5021.07-
28 Feb 202421.5021.5021.5021.5021.07-
27 Feb 202421.5121.5121.5021.5021.071,128
26 Feb 202420.8121.5020.8121.5021.0785
23 Feb 202420.2320.2320.2320.2319.83-
22 Feb 202420.2320.2320.2320.2319.83-
21 Feb 202419.6520.2319.6520.2319.836,585
20 Feb 202419.0019.0019.0019.0018.62526
19 Feb 202419.1019.1019.1019.1018.72-
16 Feb 202419.1019.1019.1019.1018.72-
15 Feb 202419.0919.1019.0319.1018.721,045
14 Feb 202419.0019.0019.0019.0018.62-
13 Feb 202419.0019.0019.0019.0018.62-
12 Feb 202419.0019.0019.0019.0018.62-
09 Feb 202418.5019.0018.5019.0018.621,150
08 Feb 202418.6018.6018.5018.5018.131,195
07 Feb 202418.7018.7018.7018.7018.33-
06 Feb 202418.7518.7518.7018.7018.331,023
05 Feb 202418.7918.7918.7018.7018.332,016
02 Feb 202418.7018.7018.7018.7018.33570
01 Feb 202418.7018.7018.7018.7018.33299
31 Jan 202418.6018.7018.6018.7018.3364
30 Jan 202418.6118.6118.6018.6018.23480
29 Jan 202419.5019.5019.5019.5019.11-
25 Jan 202419.5019.5019.5019.5019.11-
24 Jan 202419.5019.5019.5019.5019.11-
23 Jan 202418.7819.5018.5519.5019.11835
22 Jan 202418.5518.5518.5518.5518.18-
19 Jan 202418.5618.5618.5518.5518.18324
18 Jan 202418.5018.5018.5018.5018.13-
17 Jan 202418.5018.5018.5018.5018.13500
16 Jan 202418.3018.3118.3018.3117.95526
15 Jan 202418.0318.0318.0318.0317.67-
12 Jan 202418.0318.0318.0318.0317.67-
11 Jan 202418.0318.0318.0318.0317.67-
10 Jan 202418.0318.0318.0318.0317.67-
09 Jan 202418.0318.0318.0318.0317.67-
08 Jan 202418.3018.3018.0318.0317.672,481
05 Jan 202418.3018.3018.2518.2517.89316
04 Jan 202418.5018.5018.5018.5018.13350
03 Jan 202418.4018.6018.4018.5018.13451
02 Jan 202418.2518.3018.2518.3017.9484
29 Dec 202318.2518.2518.2518.2517.89-
28 Dec 202318.2518.2518.2518.2517.89-
27 Dec 202318.2518.2518.2518.2517.89-
22 Dec 202318.2518.3018.2518.2517.891,427
21 Dec 202318.0318.0318.0318.0317.67-
20 Dec 202318.0318.0318.0318.0317.67-
19 Dec 202318.0318.0318.0318.0317.67-
18 Dec 202318.0318.0318.0318.0317.6757
15 Dec 202318.1018.1018.1018.1017.741,500
14 Dec 202318.1018.1018.1018.1017.74711
13 Dec 202318.1018.1018.1018.1017.74-
12 Dec 202318.1018.1018.1018.1017.74-
11 Dec 202318.1018.1018.1018.1017.74240
08 Dec 202318.1018.1018.1018.1017.7442
07 Dec 202318.0918.0918.0018.0117.65954
06 Dec 202318.0018.0018.0018.0017.64-
05 Dec 202318.0018.0018.0018.0017.64-
04 Dec 202318.0118.0118.0018.0017.641,137
01 Dec 202318.2518.2517.7117.7117.361,100
30 Nov 202317.9118.1017.9018.1017.744,466
29 Nov 202317.4617.4617.4617.4617.11400
28 Nov 202317.4617.4617.4617.4617.11-
27 Nov 202317.4617.4617.4617.4617.11-
24 Nov 202317.4617.4617.4617.4617.11-
23 Nov 202317.4617.4617.4617.4617.1116
22 Nov 202317.3117.3117.3117.3116.97-
21 Nov 202317.4017.9117.3117.3116.97221
20 Nov 202317.2517.2517.2517.2516.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...