Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	18.160	18.160	18.160	18.160	15.205	81
2023-01-04	18.030	18.030	18.030	18.030	15.096	59
2023-01-03	18.000	18.020	18.000	18.020	15.087	123
2022-12-30	18.100	18.100	18.100	18.100	15.154	0
2022-12-29	18.100	18.100	18.100	18.100	15.154	0
2022-12-28	18.100	18.100	18.100	18.100	15.154	130
2022-12-23	18.990	18.990	18.990	18.990	15.899	60
2022-12-22	18.490	18.490	18.490	18.490	15.481	0
2022-12-21	18.500	18.500	18.490	18.490	15.481	4,865
2022-12-20	18.500	18.500	18.500	18.500	15.489	0
2022-12-19	18.500	18.500	18.500	18.500	15.489	500
2022-12-16	17.960	18.010	17.960	18.010	15.079	520
2022-12-15	17.710	17.920	17.710	17.920	15.004	4,184
2022-12-14	17.600	17.600	17.500	17.600	14.736	7,575
2022-12-13	17.100	17.500	17.100	17.500	14.652	1,916
2022-12-12	17.420	17.420	17.420	17.420	14.585	0
2022-12-09	17.510	17.510	17.420	17.420	14.585	7,152
2022-12-08	17.510	17.600	17.510	17.510	14.660	165
2022-12-07	17.600	17.600	17.600	17.600	14.736	1,468
2022-12-06	17.650	17.650	17.600	17.650	14.778	3,976
2022-12-05	17.850	17.850	17.610	17.610	14.744	1,847
2022-12-02	17.850	17.850	17.850	17.850	14.945	3,793
2022-12-01	17.850	17.850	17.800	17.850	14.945	3,754
2022-11-30	17.850	17.850	17.800	17.800	14.903	105
2022-11-29	17.900	17.900	17.900	17.900	14.987	60
2022-11-28	17.960	17.960	17.960	17.960	15.037	0
2022-11-25	17.960	17.960	17.960	17.960	15.037	5
2022-11-24	18.000	18.000	18.000	18.000	15.071	0
2022-11-23	18.000	18.000	18.000	18.000	15.071	0
2022-11-22	17.410	18.000	17.410	18.000	15.071	255
2022-11-21	17.100	17.100	17.100	17.100	14.317	0
2022-11-18	17.100	17.100	17.100	17.100	14.317	180
2022-11-17	17.000	17.000	17.000	17.000	14.233	310
2022-11-16	17.500	17.500	16.990	17.000	14.233	3,421
2022-11-15	17.890	17.900	17.890	17.900	14.987	1,308
2022-11-14	17.550	17.890	17.550	17.890	14.978	500
2022-11-11	17.500	17.500	17.500	17.500	14.652	0
2022-11-10	17.500	17.500	17.500	17.500	14.652	280
2022-11-09	17.930	17.950	17.930	17.950	15.029	487
2022-11-08	17.500	17.500	17.500	17.500	14.652	12
2022-11-07	17.930	17.930	17.930	17.930	15.012	0
2022-11-04	17.930	17.930	17.930	17.930	15.012	222
2022-11-03	17.940	17.940	17.940	17.940	15.020	0
2022-11-02	17.940	17.940	17.940	17.940	15.020	0
2022-11-01	17.940	17.940	17.940	17.940	15.020	0
2022-10-31	17.940	17.940	17.940	17.940	15.020	0
2022-10-28	17.200	17.940	17.200	17.940	15.020	825
2022-10-27	17.160	17.160	17.150	17.150	14.359	53
2022-10-26	17.550	17.550	17.550	17.550	14.694	0
2022-10-25	17.550	17.550	17.550	17.550	14.694	0
2022-10-24	17.550	17.550	17.100	17.550	14.694	1,359
2022-10-21	17.550	17.550	17.550	17.550	14.694	260
2022-10-20	17.550	17.550	17.550	17.550	14.694	0
2022-10-19	17.550	17.550	17.550	17.550	14.694	0
2022-10-18	17.550	17.700	17.550	17.550	14.694	427
2022-10-17	17.470	17.470	17.450	17.470	14.627	327
2022-10-14	17.700	17.900	17.700	17.700	14.819	3,903
2022-10-13	17.650	17.650	17.650	17.650	14.778	0
2022-10-12	17.650	17.650	17.650	17.650	14.778	0
2022-10-11	17.650	17.650	17.650	17.650	14.778	363

← NewerPage 17 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.