Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	22.650	22.650	22.650	22.650	20.310	0
2024-03-12	22.650	22.650	22.650	22.650	20.310	0
2024-03-11	22.650	22.650	22.650	22.650	20.310	0
2024-03-08	22.650	22.650	22.650	22.650	20.310	0
2024-03-07	22.650	22.650	22.650	22.650	20.310	0
2024-03-06	22.650	22.650	22.650	22.650	19.907	451
2024-03-05	22.650	22.650	22.650	22.650	19.907	1
2024-03-04	21.600	21.600	21.600	21.600	18.984	0
2024-03-01	22.500	22.500	21.600	21.600	18.984	1,533
2024-02-29	21.500	21.500	21.500	21.500	18.896	0
2024-02-28	21.500	21.500	21.500	21.500	18.896	0
2024-02-27	21.510	21.510	21.500	21.500	18.896	1,128
2024-02-26	20.810	21.500	20.810	21.500	18.896	85
2024-02-23	20.230	20.230	20.230	20.230	17.780	0
2024-02-22	20.230	20.230	20.230	20.230	17.780	0
2024-02-21	19.650	20.230	19.650	20.230	17.780	6,585
2024-02-20	19.000	19.000	19.000	19.000	16.699	526
2024-02-19	19.100	19.100	19.100	19.100	16.787	0
2024-02-16	19.100	19.100	19.100	19.100	16.787	0
2024-02-15	19.090	19.100	19.030	19.100	16.787	1,045
2024-02-14	19.000	19.000	19.000	19.000	16.699	0
2024-02-13	19.000	19.000	19.000	19.000	16.699	0
2024-02-12	19.000	19.000	19.000	19.000	16.699	0
2024-02-09	18.500	19.000	18.500	19.000	16.699	1,150
2024-02-08	18.600	18.600	18.500	18.500	16.260	1,195
2024-02-07	18.700	18.700	18.700	18.700	16.435	0
2024-02-06	18.750	18.750	18.700	18.700	16.435	1,023
2024-02-05	18.790	18.790	18.700	18.700	16.435	2,016
2024-02-02	18.700	18.700	18.700	18.700	16.435	570
2024-02-01	18.700	18.700	18.700	18.700	16.435	299
2024-01-31	18.600	18.700	18.600	18.700	16.435	64
2024-01-30	18.610	18.610	18.600	18.600	16.347	480
2024-01-29	19.500	19.500	19.500	19.500	17.138	0
2024-01-25	19.500	19.500	19.500	19.500	17.138	0
2024-01-24	19.500	19.500	19.500	19.500	17.138	0
2024-01-23	18.780	19.500	18.550	19.500	17.138	835
2024-01-22	18.550	18.550	18.550	18.550	16.303	0
2024-01-19	18.560	18.560	18.550	18.550	16.303	324
2024-01-18	18.500	18.500	18.500	18.500	16.260	0
2024-01-17	18.500	18.500	18.500	18.500	16.260	500
2024-01-16	18.300	18.310	18.300	18.310	16.093	526
2024-01-15	18.030	18.030	18.030	18.030	15.846	0
2024-01-12	18.030	18.030	18.030	18.030	15.846	0
2024-01-11	18.030	18.030	18.030	18.030	15.846	0
2024-01-10	18.030	18.030	18.030	18.030	15.846	0
2024-01-09	18.030	18.030	18.030	18.030	15.846	0
2024-01-08	18.300	18.300	18.030	18.030	15.846	2,481
2024-01-05	18.300	18.300	18.250	18.250	16.040	316
2024-01-04	18.500	18.500	18.500	18.500	16.260	350
2024-01-03	18.400	18.600	18.400	18.500	16.260	451
2024-01-02	18.250	18.300	18.250	18.300	16.084	84
2023-12-29	18.250	18.250	18.250	18.250	16.040	0
2023-12-28	18.250	18.250	18.250	18.250	16.040	0
2023-12-27	18.250	18.250	18.250	18.250	16.040	0
2023-12-22	18.250	18.300	18.250	18.250	16.040	1,427
2023-12-21	18.030	18.030	18.030	18.030	15.846	0
2023-12-20	18.030	18.030	18.030	18.030	15.846	0
2023-12-19	18.030	18.030	18.030	18.030	15.846	0
2023-12-18	18.030	18.030	18.030	18.030	15.846	57
2023-12-15	18.100	18.100	18.100	18.100	15.908	1,500

← NewerPage 12 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.