Schaffer Corporation Limited (SFC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 1 |
| 04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - |
| 01 Mar 2024 | 22.50 | 22.50 | 21.60 | 21.60 | 21.17 | 1,533 |
| 29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
| 28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
| 27 Feb 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.07 | 1,128 |
| 26 Feb 2024 | 20.81 | 21.50 | 20.81 | 21.50 | 21.07 | 85 |
| 23 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
| 22 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
| 21 Feb 2024 | 19.65 | 20.23 | 19.65 | 20.23 | 19.83 | 6,585 |
| 20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 526 |
| 19 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
| 16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
| 15 Feb 2024 | 19.09 | 19.10 | 19.03 | 19.10 | 18.72 | 1,045 |
| 14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
| 09 Feb 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 18.62 | 1,150 |
| 08 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.13 | 1,195 |
| 07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - |
| 06 Feb 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.33 | 1,023 |
| 05 Feb 2024 | 18.79 | 18.79 | 18.70 | 18.70 | 18.33 | 2,016 |
| 02 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 570 |
| 01 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 299 |
| 31 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.33 | 64 |
| 30 Jan 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.23 | 480 |
| 29 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
| 25 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
| 24 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
| 23 Jan 2024 | 18.78 | 19.50 | 18.55 | 19.50 | 19.11 | 835 |
| 22 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | - |
| 19 Jan 2024 | 18.56 | 18.56 | 18.55 | 18.55 | 18.18 | 324 |
| 18 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
| 17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 500 |
| 16 Jan 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 17.95 | 526 |
| 15 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 12 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 11 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 10 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 09 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 08 Jan 2024 | 18.30 | 18.30 | 18.03 | 18.03 | 17.67 | 2,481 |
| 05 Jan 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 17.89 | 316 |
| 04 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | 350 |
| 03 Jan 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.13 | 451 |
| 02 Jan 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 17.94 | 84 |
| 29 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
| 28 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
| 27 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
| 22 Dec 2023 | 18.25 | 18.30 | 18.25 | 18.25 | 17.89 | 1,427 |
| 21 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 20 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 19 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | - |
| 18 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.67 | 57 |
| 15 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 1,500 |
| 14 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 711 |
| 13 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - |
| 12 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - |
| 11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 240 |
| 08 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | 42 |
| *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.