Schaffer Corporation Limited (SFC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:38PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 25 July 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 24 July 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 14 |
| 23 July 2024 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 44 |
| 22 July 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 July 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 July 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 July 2024 | 21.11 | 21.11 | 20.96 | 21.00 | 21.00 | 514 |
| 16 July 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 138 |
| 15 July 2024 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | 176 |
| 12 July 2024 | 20.96 | 21.56 | 20.96 | 21.56 | 21.56 | 428 |
| 11 July 2024 | 21.71 | 21.75 | 20.62 | 21.75 | 21.75 | 1,127 |
| 10 July 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 09 July 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 513 |
| 08 July 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 05 July 2024 | 22.01 | 22.01 | 21.67 | 21.67 | 21.67 | 272 |
| 04 July 2024 | 21.95 | 21.95 | 21.90 | 21.90 | 21.90 | 2,210 |
| 03 July 2024 | 21.74 | 21.77 | 21.74 | 21.77 | 21.77 | 1,330 |
| 02 July 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | 4,917 |
| 01 July 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 28 June 2024 | 21.52 | 21.52 | 20.25 | 21.50 | 21.50 | 2,900 |
| 27 June 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2 |
| 26 June 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1 |
| 25 June 2024 | 21.52 | 21.60 | 21.52 | 21.60 | 21.60 | 82 |
| 24 June 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 29 |
| 21 June 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 20 June 2024 | 21.52 | 21.53 | 21.52 | 21.53 | 21.53 | 26 |
| 19 June 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 21.53 | 522 |
| 18 June 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 21.53 | 751 |
| 17 June 2024 | 20.63 | 21.25 | 20.51 | 21.25 | 21.25 | 95 |
| 14 June 2024 | 20.50 | 20.51 | 20.38 | 20.51 | 20.51 | 2,728 |
| 13 June 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 474 |
| 12 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 250 |
| 11 June 2024 | 19.95 | 21.32 | 19.95 | 21.32 | 21.32 | 4,499 |
| 07 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 166 |
| 06 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
| 05 June 2024 | 19.93 | 19.93 | 19.68 | 19.68 | 19.68 | 1,000 |
| 04 June 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 03 June 2024 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | 559 |
| 31 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 30 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1,500 |
| 29 May 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.60 | 2,362 |
| 28 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2 |
| 27 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3 |
| 24 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 150 |
| 23 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 26 |
| 22 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 65 |
| 21 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 223 |
| 20 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 May 2024 | 19.81 | 19.81 | 19.70 | 19.70 | 19.70 | 1,012 |
| 16 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 15 May 2024 | 19.66 | 19.66 | 19.65 | 19.66 | 19.66 | 1,164 |
| 14 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 10 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 513 |
| 09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 50 |
| 08 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 817 |
| 07 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 06 May 2024 | 19.60 | 20.01 | 19.60 | 20.01 | 20.01 | 1,015 |
| 03 May 2024 | 19.59 | 19.74 | 19.59 | 19.74 | 19.74 | 300 |
| 02 May 2024 | 19.59 | 19.59 | 19.50 | 19.50 | 19.50 | 983 |
| 01 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 132 |
| 30 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 36 |
| 29 Apr 2024 | 19.59 | 19.59 | 19.51 | 19.59 | 19.59 | 184 |
| 26 Apr 2024 | 19.50 | 19.51 | 19.50 | 19.50 | 19.50 | 2,016 |
| 24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 51 |
| 23 Apr 2024 | 19.39 | 19.50 | 19.39 | 19.50 | 19.50 | 146 |
| 22 Apr 2024 | 19.85 | 19.85 | 19.35 | 19.73 | 19.73 | 638 |
| 19 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 18 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5 |
| 17 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.93 | 19.93 | 25,177 |
| 16 Apr 2024 | 20.03 | 20.19 | 20.00 | 20.00 | 20.00 | 3,574 |
| 15 Apr 2024 | 20.06 | 20.14 | 20.00 | 20.14 | 20.14 | 3,407 |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 639 |
| 10 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 09 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2 |
| 05 Apr 2024 | 20.58 | 20.85 | 20.50 | 20.85 | 20.85 | 956 |
| 04 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 03 Apr 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 20.58 | 500 |
| 02 Apr 2024 | 21.19 | 21.19 | 20.80 | 20.80 | 20.80 | 561 |
| 28 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 27 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 36 |
| 26 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
| 25 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
| 22 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
| 21 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
| 20 Mar 2024 | 22.00 | 22.00 | 21.29 | 21.29 | 21.29 | 107 |
| 19 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2 |
| 18 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 15 Mar 2024 | 21.50 | 22.22 | 21.50 | 22.22 | 22.22 | 1,202 |
| 14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| 13 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 12 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 07 Mar 2024 | 0.45 Dividend | |||||
| 06 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.