Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	19.950	21.320	19.950	21.320	19.118	4,499
2024-06-07	19.700	19.700	19.700	19.700	17.665	166
2024-06-06	19.700	19.700	19.700	19.700	17.665	500
2024-06-05	19.930	19.930	19.680	19.680	17.647	1,000
2024-06-04	19.670	19.670	19.670	19.670	17.638	0
2024-06-03	19.700	19.700	19.670	19.670	17.638	559
2024-05-31	19.800	19.800	19.800	19.800	17.755	0
2024-05-30	19.800	19.800	19.800	19.800	17.755	1,500
2024-05-29	19.710	19.710	19.600	19.600	17.575	2,362
2024-05-28	19.700	19.700	19.700	19.700	17.665	2
2024-05-27	19.650	19.650	19.650	19.650	17.620	3
2024-05-24	19.650	19.650	19.650	19.650	17.620	150
2024-05-23	19.700	19.700	19.700	19.700	17.665	26
2024-05-22	19.950	19.950	19.950	19.950	17.889	65
2024-05-21	19.500	19.500	19.500	19.500	17.486	223
2024-05-20	19.700	19.700	19.700	19.700	17.665	0
2024-05-17	19.810	19.810	19.700	19.700	17.665	1,012
2024-05-16	19.660	19.660	19.660	19.660	17.629	0
2024-05-15	19.660	19.660	19.650	19.660	17.629	1,164
2024-05-14	19.510	19.510	19.510	19.510	17.495	0
2024-05-13	19.510	19.510	19.510	19.510	17.495	0
2024-05-10	19.510	19.510	19.510	19.510	17.495	513
2024-05-09	19.800	19.800	19.800	19.800	17.755	50
2024-05-08	19.900	19.900	19.900	19.900	17.844	817
2024-05-07	20.010	20.010	20.010	20.010	17.943	0
2024-05-06	19.600	20.010	19.600	20.010	17.943	1,015
2024-05-03	19.590	19.740	19.590	19.740	17.701	300
2024-05-02	19.590	19.590	19.500	19.500	17.486	983
2024-05-01	19.500	19.500	19.500	19.500	17.486	132
2024-04-30	19.510	19.510	19.510	19.510	17.495	36
2024-04-29	19.590	19.590	19.510	19.590	17.566	184
2024-04-26	19.500	19.510	19.500	19.500	17.486	2,016
2024-04-24	19.500	19.500	19.500	19.500	17.486	51
2024-04-23	19.390	19.500	19.390	19.500	17.486	146
2024-04-22	19.850	19.850	19.350	19.730	17.692	638
2024-04-19	19.850	19.850	19.850	19.850	17.800	0
2024-04-18	19.850	19.850	19.850	19.850	17.800	5
2024-04-17	20.000	20.000	19.000	19.930	17.871	25,177
2024-04-16	20.030	20.190	20.000	20.000	17.934	3,574
2024-04-15	20.060	20.140	20.000	20.140	18.060	3,407
2024-04-12	20.500	20.500	20.500	20.500	18.382	0
2024-04-11	20.500	20.500	20.500	20.500	18.382	639
2024-04-10	20.850	20.850	20.850	20.850	18.696	0
2024-04-09	20.850	20.850	20.850	20.850	18.696	0
2024-04-08	20.850	20.850	20.850	20.850	18.696	2
2024-04-05	20.580	20.850	20.500	20.850	18.696	956
2024-04-04	20.580	20.580	20.580	20.580	18.454	0
2024-04-03	20.800	20.800	20.580	20.580	18.454	500
2024-04-02	21.190	21.190	20.800	20.800	18.652	561
2024-03-28	21.290	21.290	21.290	21.290	19.091	0
2024-03-27	21.290	21.290	21.290	21.290	19.091	36
2024-03-26	21.290	21.290	21.290	21.290	19.091	4
2024-03-25	21.290	21.290	21.290	21.290	19.091	4
2024-03-22	21.290	21.290	21.290	21.290	19.091	4
2024-03-21	21.290	21.290	21.290	21.290	19.091	4
2024-03-20	22.000	22.000	21.290	21.290	19.091	107
2024-03-19	22.220	22.220	22.220	22.220	19.925	2
2024-03-18	22.220	22.220	22.220	22.220	19.925	0
2024-03-15	21.500	22.220	21.500	22.220	19.925	1,202
2024-03-14	21.500	21.500	21.500	21.500	19.279	100

← NewerPage 11 of 22 · 1,269 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.