Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SFC.AU stock page

Schaffer Corporation Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-1418.10018.10018.10018.10015.908711
2023-12-1318.10018.10018.10018.10015.9080
2023-12-1218.10018.10018.10018.10015.9080
2023-12-1118.10018.10018.10018.10015.908240
2023-12-0818.10018.10018.10018.10015.90842
2023-12-0718.09018.09018.00018.01015.829954
2023-12-0618.00018.00018.00018.00015.8200
2023-12-0518.00018.00018.00018.00015.8200
2023-12-0418.01018.01018.00018.00015.8201,137
2023-12-0118.25018.25017.71017.71015.5651,100
2023-11-3017.91018.10017.90018.10015.9084,466
2023-11-2917.46017.46017.46017.46015.345400
2023-11-2817.46017.46017.46017.46015.3450
2023-11-2717.46017.46017.46017.46015.3450
2023-11-2417.46017.46017.46017.46015.3450
2023-11-2317.46017.46017.46017.46015.34516
2023-11-2217.31017.31017.31017.31015.2140
2023-11-2117.40017.91017.31017.31015.214221
2023-11-2017.25017.25017.25017.25015.1610
2023-11-1717.30017.30017.25017.25015.1612,378
2023-11-1617.00017.91017.00017.70015.556319
2023-11-1516.21017.33016.21017.33015.23119,895
2023-11-1416.70016.70016.70016.70014.678182
2023-11-1316.88016.88016.88016.88014.836439
2023-11-1016.21016.70016.21016.70014.678366
2023-11-0916.18016.18016.18016.18014.2200
2023-11-0816.18016.18016.18016.18014.2200
2023-11-0716.16016.41016.15016.18014.2201,491
2023-11-0616.15016.20016.10016.20014.2385,505
2023-11-0316.75016.75016.01016.10014.1505,570
2023-11-0216.75016.75016.75016.75014.7210
2023-11-0116.75016.75016.75016.75014.7212
2023-10-3116.75016.75016.75016.75014.72118
2023-10-3016.75016.75016.75016.75014.721114
2023-10-2716.75016.75016.75016.75014.7210
2023-10-2616.75016.75016.75016.75014.7211,606
2023-10-2516.75016.75016.75016.75014.7210
2023-10-2416.75016.75016.75016.75014.721206
2023-10-2317.10017.10017.10017.10015.02968
2023-10-2016.75016.76016.75016.75014.7214,564
2023-10-1916.99016.99016.75016.75014.7213,205
2023-10-1817.03017.03017.00017.00014.9411,295
2023-10-1717.03017.03017.03017.03014.9680
2023-10-1617.32017.32017.03017.03014.968570
2023-10-1317.02017.02017.02017.02014.9590
2023-10-1217.02017.02017.02017.02014.959650
2023-10-1117.00017.00017.00017.00014.941102
2023-10-1017.10017.10017.00017.00014.941132
2023-10-0917.10017.10017.10017.10015.0290
2023-10-0617.10017.10017.00017.10015.029683
2023-10-0517.09017.09017.00017.00014.941392
2023-10-0417.01017.09017.00017.00014.9412,730
2023-10-0317.10017.10017.01017.01014.9501,100
2023-10-0217.01017.01017.01017.01014.950380
2023-09-2917.25017.30017.01017.09015.0201,456
2023-09-2817.25017.25017.25017.25015.1610
2023-09-2717.25017.25017.25017.25015.16129
2023-09-2617.34017.34017.34017.34015.24032
2023-09-2517.10017.44017.10017.10015.02982
2023-09-2217.10017.10017.10017.10015.0290
← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.4500 AUD
2026-03-050.4500 AUD
2025-09-040.4500 AUD
2025-03-060.4500 AUD
2024-09-050.4500 AUD
2024-03-070.4500 AUD
2023-09-070.4500 AUD
2023-03-090.4500 AUD
2022-09-080.4500 AUD
2022-03-030.4500 AUD
2021-09-020.4500 AUD
2021-03-040.4500 AUD
2020-09-070.3500 AUD
2020-03-050.4500 AUD
2019-09-050.4000 AUD
2019-03-070.3000 AUD

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