Schaffer Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	21.310	21.530	21.100	21.500	19.279	4,791
2024-09-02	22.260	22.260	21.500	21.500	19.279	784
2024-08-30	22.320	22.320	22.180	22.180	19.889	4
2024-08-29	22.390	22.390	21.700	22.150	19.862	2,210
2024-08-28	22.490	22.490	22.000	22.300	19.997	469
2024-08-27	22.240	22.250	22.000	22.250	19.952	1,281
2024-08-26	22.390	22.500	22.220	22.220	19.925	8,480
2024-08-23	21.110	22.080	21.000	22.080	19.799	3,057
2024-08-22	22.000	22.000	22.000	22.000	19.728	832
2024-08-21	21.790	22.000	21.790	22.000	19.728	2,941
2024-08-20	20.600	20.600	20.600	20.600	18.472	0
2024-08-19	20.600	20.600	20.600	20.600	18.472	0
2024-08-16	20.600	20.600	20.600	20.600	18.472	0
2024-08-15	20.600	20.600	20.600	20.600	18.472	0
2024-08-14	20.600	20.600	20.600	20.600	18.472	0
2024-08-13	20.600	20.600	20.600	20.600	18.472	0
2024-08-12	20.600	20.600	20.600	20.600	18.472	87
2024-08-09	20.800	20.990	20.600	20.600	18.472	2,685
2024-08-08	20.940	20.940	20.660	20.660	18.526	1,648
2024-08-07	20.680	20.680	20.680	20.680	18.544	0
2024-08-06	20.660	20.990	20.660	20.680	18.544	852
2024-08-05	21.010	21.010	21.000	21.000	18.831	2,139
2024-08-02	21.990	21.990	21.110	21.110	18.929	274
2024-08-01	22.000	22.000	22.000	22.000	19.728	0
2024-07-31	22.000	22.000	22.000	22.000	19.728	103
2024-07-30	21.990	22.000	21.990	22.000	19.728	876
2024-07-29	22.000	22.110	22.000	22.000	19.728	901
2024-07-26	21.020	21.020	21.020	21.020	18.849	0
2024-07-25	21.020	21.020	21.020	21.020	18.849	0
2024-07-24	21.010	21.020	21.010	21.020	18.849	14
2024-07-23	21.010	21.050	21.010	21.050	18.876	44
2024-07-22	21.000	21.000	21.000	21.000	18.831	0
2024-07-19	21.000	21.000	21.000	21.000	18.831	0
2024-07-18	21.000	21.000	21.000	21.000	18.831	0
2024-07-17	21.110	21.110	20.960	21.000	18.831	514
2024-07-16	21.000	21.000	21.000	21.000	18.831	138
2024-07-15	21.550	21.550	21.350	21.350	19.145	176
2024-07-12	20.960	21.560	20.960	21.560	19.333	428
2024-07-11	21.710	21.750	20.620	21.750	19.503	1,127
2024-07-10	20.600	20.600	20.600	20.600	18.472	0
2024-07-09	20.800	20.800	20.600	20.600	18.472	513
2024-07-08	21.670	21.670	21.670	21.670	19.432	0
2024-07-05	22.010	22.010	21.670	21.670	19.432	272
2024-07-04	21.950	21.950	21.900	21.900	19.638	2,210
2024-07-03	21.740	21.770	21.740	21.770	19.521	1,330
2024-07-02	21.500	21.600	21.500	21.500	19.279	4,917
2024-07-01	21.500	21.500	21.500	21.500	19.279	0
2024-06-28	21.520	21.520	20.250	21.500	19.279	2,900
2024-06-27	21.520	21.520	21.520	21.520	19.297	2
2024-06-26	21.520	21.520	21.520	21.520	19.297	1
2024-06-25	21.520	21.600	21.520	21.600	19.369	82
2024-06-24	21.530	21.530	21.530	21.530	19.306	29
2024-06-21	21.530	21.530	21.530	21.530	19.306	0
2024-06-20	21.520	21.530	21.520	21.530	19.306	26
2024-06-19	21.550	21.550	21.530	21.530	19.306	522
2024-06-18	21.490	21.530	21.490	21.530	19.306	751
2024-06-17	20.630	21.250	20.510	21.250	19.055	95
2024-06-14	20.500	20.510	20.380	20.510	18.391	2,728
2024-06-13	21.500	21.500	21.490	21.490	19.270	474
2024-06-12	21.500	21.500	21.500	21.500	19.279	250

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4500 AUD
2026-03-05	0.4500 AUD
2025-09-04	0.4500 AUD
2025-03-06	0.4500 AUD
2024-09-05	0.4500 AUD
2024-03-07	0.4500 AUD
2023-09-07	0.4500 AUD
2023-03-09	0.4500 AUD
2022-09-08	0.4500 AUD
2022-03-03	0.4500 AUD
2021-09-02	0.4500 AUD
2021-03-04	0.4500 AUD
2020-09-07	0.3500 AUD
2020-03-05	0.4500 AUD
2019-09-05	0.4000 AUD
2019-03-07	0.3000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.