Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	17.010	17.010	16.500	16.710	14.316	1,407
2023-06-28	17.000	17.000	17.000	17.000	14.565	0
2023-06-27	17.010	17.010	17.000	17.000	14.565	10,088
2023-06-26	17.200	17.200	17.200	17.200	14.736	0
2023-06-23	17.200	17.200	17.200	17.200	14.736	0
2023-06-22	17.200	17.200	17.200	17.200	14.736	30
2023-06-21	17.000	17.000	17.000	17.000	14.565	0
2023-06-20	17.020	17.020	17.000	17.000	14.565	2,016
2023-06-19	17.140	17.140	17.000	17.010	14.573	3,264
2023-06-16	17.140	17.140	17.140	17.140	14.684	777
2023-06-15	17.140	17.140	17.140	17.140	14.684	22
2023-06-14	17.110	17.110	17.100	17.100	14.650	96
2023-06-13	17.250	17.250	17.100	17.100	14.650	1,023
2023-06-09	17.100	17.100	17.100	17.100	14.650	0
2023-06-08	17.120	17.120	17.100	17.100	14.650	403
2023-06-07	17.000	17.000	17.000	17.000	14.565	0
2023-06-06	17.000	17.000	17.000	17.000	14.565	0
2023-06-05	17.220	17.220	17.000	17.000	14.565	10,387
2023-06-02	17.210	17.210	17.210	17.210	14.744	48
2023-06-01	17.260	17.260	17.110	17.210	14.744	2,689
2023-05-31	17.400	17.400	17.260	17.260	14.787	1,019
2023-05-30	17.400	17.400	17.400	17.400	14.907	940
2023-05-29	17.310	17.550	17.310	17.400	14.907	738
2023-05-26	17.280	17.310	17.110	17.110	14.659	385
2023-05-25	17.310	17.310	17.280	17.280	14.804	906
2023-05-24	17.700	17.700	17.100	17.110	14.659	3,152
2023-05-23	17.530	17.530	17.530	17.530	15.019	0
2023-05-22	17.530	17.530	17.530	17.530	15.019	0
2023-05-19	17.500	17.530	17.500	17.530	15.019	435
2023-05-18	17.060	17.060	17.060	17.060	14.616	0
2023-05-17	17.060	17.060	17.050	17.060	14.616	430
2023-05-16	17.000	17.100	16.960	17.000	14.565	9,058
2023-05-15	16.990	17.250	16.930	16.950	14.522	29,756
2023-05-12	17.020	17.020	17.000	17.000	14.565	1,759
2023-05-11	17.100	17.100	17.010	17.020	14.582	4,814
2023-05-10	17.230	17.230	17.015	17.020	14.582	26,426
2023-05-09	17.500	17.700	17.500	17.700	15.164	2,243
2023-05-08	17.400	17.400	17.230	17.230	14.762	4,995
2023-05-05	17.490	17.500	17.350	17.400	14.907	18,820
2023-05-04	17.650	17.650	17.500	17.500	14.993	2,140
2023-05-03	17.500	17.500	17.500	17.500	14.993	100
2023-05-02	17.500	17.520	17.500	17.500	14.993	30,555
2023-05-01	17.580	17.600	17.500	17.600	15.079	5,036
2023-04-28	17.750	17.850	17.060	17.770	15.224	24,968
2023-04-27	18.000	18.000	17.740	17.850	15.293	1,660
2023-04-26	18.400	18.400	18.400	18.400	15.764	0
2023-04-24	18.750	18.750	18.400	18.400	15.764	2,808
2023-04-21	18.740	18.740	18.740	18.740	16.055	4
2023-04-20	18.600	18.600	18.600	18.600	15.935	0
2023-04-19	18.600	18.600	18.600	18.600	15.935	346
2023-04-18	18.500	18.500	18.500	18.500	15.850	0
2023-04-17	18.500	18.500	18.500	18.500	15.850	0
2023-04-14	18.500	18.500	18.500	18.500	15.850	0
2023-04-13	18.500	18.500	18.500	18.500	15.850	0
2023-04-12	18.500	18.500	18.500	18.500	15.850	77
2023-04-11	18.430	18.430	18.430	18.430	15.790	0
2023-04-06	18.430	18.430	18.430	18.430	15.790	0
2023-04-05	18.500	18.500	18.430	18.430	15.790	1,245
2023-04-04	18.250	18.250	18.250	18.250	15.635	0
2023-04-03	18.200	18.250	18.200	18.250	15.635	23,050

← NewerPage 15 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.