Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.200	18.200	18.200	18.200	15.593	0
2023-03-30	18.200	18.200	18.200	18.200	15.593	0
2023-03-29	18.200	18.200	18.200	18.200	15.593	1,500
2023-03-28	18.200	18.200	18.200	18.200	15.593	350
2023-03-27	18.230	18.230	18.200	18.200	15.593	3,000
2023-03-24	18.200	18.200	18.200	18.200	15.593	7
2023-03-23	18.450	18.450	18.450	18.450	15.807	200
2023-03-22	18.200	18.200	18.200	18.200	15.593	0
2023-03-21	18.690	18.690	18.200	18.200	15.593	303
2023-03-20	18.200	18.890	18.200	18.890	16.184	433
2023-03-17	18.200	18.200	18.200	18.200	15.593	234
2023-03-16	18.200	18.200	18.200	18.200	15.593	522
2023-03-15	18.500	18.500	18.200	18.200	15.593	783
2023-03-14	18.200	18.200	18.120	18.200	15.593	693
2023-03-13	19.200	19.200	19.200	19.200	16.449	0
2023-03-10	19.200	19.200	19.200	19.200	16.449	4,664
2023-03-09	19.790	19.790	19.790	19.790	16.955	0
2023-03-08	19.790	19.790	19.790	19.790	16.569	0
2023-03-07	19.790	19.790	19.790	19.790	16.569	0
2023-03-06	19.790	19.790	19.790	19.790	16.569	50
2023-03-03	19.690	19.690	19.690	19.690	16.486	0
2023-03-02	19.730	19.730	19.690	19.690	16.486	331
2023-03-01	19.100	19.300	19.100	19.250	16.117	10,492
2023-02-28	19.000	19.360	19.000	19.000	15.908	187
2023-02-27	18.900	18.900	18.500	18.900	15.824	7,135
2023-02-24	18.900	18.900	18.900	18.900	15.824	7,850
2023-02-23	18.010	18.500	18.000	18.500	15.489	1,270
2023-02-22	19.500	19.500	18.000	18.900	15.824	11,702
2023-02-21	18.890	18.890	18.890	18.890	15.816	0
2023-02-20	18.900	18.900	18.890	18.890	15.816	367
2023-02-17	19.100	19.100	19.100	19.100	15.992	0
2023-02-16	19.100	19.100	19.100	19.100	15.992	0
2023-02-15	19.100	19.100	19.100	19.100	15.992	0
2023-02-14	19.790	19.790	19.100	19.100	15.992	1,887
2023-02-13	19.080	19.110	19.080	19.100	15.992	3,690
2023-02-10	18.530	18.900	18.530	18.900	15.824	603
2023-02-09	18.470	18.470	18.470	18.470	15.464	0
2023-02-08	18.470	18.470	18.470	18.470	15.464	123
2023-02-07	18.790	18.790	18.790	18.790	15.732	30
2023-02-06	18.850	18.850	18.850	18.850	15.782	0
2023-02-03	18.850	18.850	18.850	18.850	15.782	0
2023-02-02	18.900	18.900	18.750	18.850	15.782	2,108
2023-02-01	18.690	18.900	18.600	18.900	15.824	1,943
2023-01-31	18.540	18.650	18.530	18.565	15.544	17,966
2023-01-30	18.650	18.650	18.600	18.600	15.573	9,782
2023-01-27	18.660	18.660	18.650	18.650	15.615	2,000
2023-01-25	18.630	18.630	18.630	18.630	15.598	1,014
2023-01-24	18.600	18.600	18.600	18.600	15.573	0
2023-01-23	18.630	18.630	18.600	18.600	15.573	1,007
2023-01-20	18.630	18.630	18.630	18.630	15.598	25
2023-01-19	18.980	18.990	18.980	18.990	15.899	500
2023-01-18	18.530	18.530	18.530	18.530	15.514	80
2023-01-17	18.530	18.530	18.530	18.530	15.514	0
2023-01-16	18.500	18.530	18.500	18.530	15.514	948
2023-01-13	18.250	18.250	18.250	18.250	15.280	500
2023-01-12	18.020	18.020	18.020	18.020	15.087	0
2023-01-11	18.020	18.020	18.020	18.020	15.087	0
2023-01-10	18.020	18.020	18.020	18.020	15.087	0
2023-01-09	18.020	18.020	18.020	18.020	15.087	300
2023-01-06	18.500	18.500	18.020	18.020	15.087	1,020

← NewerPage 16 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.