Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	17.650	17.650	17.650	17.650	14.778	363
2022-10-10	17.660	17.660	17.650	17.650	14.778	645
2022-10-07	17.500	17.600	17.500	17.600	14.736	5,387
2022-10-06	17.420	17.420	17.420	17.420	14.585	1
2022-10-05	17.420	17.420	17.420	17.420	14.585	0
2022-10-04	17.420	17.420	17.420	17.420	14.585	0
2022-10-03	17.420	17.420	17.420	17.420	14.585	0
2022-09-30	17.010	17.420	17.000	17.420	14.585	609
2022-09-29	17.050	17.050	17.000	17.000	14.233	1,000
2022-09-28	17.410	17.410	17.410	17.410	14.577	0
2022-09-27	17.410	17.410	17.410	17.410	14.577	604
2022-09-26	17.200	17.410	17.000	17.410	14.577	4,424
2022-09-23	17.450	17.450	17.450	17.450	14.610	200
2022-09-21	17.500	17.500	17.500	17.500	14.652	0
2022-09-20	17.650	17.650	17.500	17.500	14.652	2,818
2022-09-19	17.900	17.900	17.900	17.900	14.987	0
2022-09-16	17.650	17.900	17.650	17.900	14.987	161
2022-09-15	17.900	17.900	17.900	17.900	14.987	0
2022-09-14	17.660	17.900	17.650	17.900	14.987	2,314
2022-09-13	17.750	18.050	17.650	18.050	15.112	1,319
2022-09-12	18.000	18.000	18.000	18.000	15.071	153
2022-09-09	18.000	18.000	17.500	17.500	14.652	9,041
2022-09-08	18.000	18.000	18.000	18.000	15.071	2,000
2022-09-07	18.000	18.100	17.990	18.000	14.694	18,670
2022-09-06	17.990	17.990	17.990	17.990	14.686	275
2022-09-05	18.080	18.080	18.080	18.080	14.759	600
2022-09-02	18.000	18.000	18.000	18.000	14.694	0
2022-09-01	17.990	18.000	17.990	18.000	14.694	501
2022-08-31	17.260	17.600	17.260	17.600	14.367	262
2022-08-30	17.200	17.210	17.200	17.210	14.049	21
2022-08-29	17.800	17.800	17.100	17.100	13.959	804
2022-08-26	18.190	18.190	18.190	18.190	14.849	500
2022-08-25	18.000	18.000	18.000	18.000	14.694	0
2022-08-24	17.630	18.010	17.500	18.000	14.694	14,411
2022-08-23	17.990	17.990	17.590	17.590	14.359	3,825
2022-08-22	17.990	18.000	17.980	18.000	14.694	2,063
2022-08-19	16.990	17.990	16.990	17.520	14.302	1,568
2022-08-18	17.500	17.500	17.010	17.010	13.886	3,102
2022-08-17	17.700	17.700	17.700	17.700	14.449	411
2022-08-16	17.600	17.800	17.600	17.800	14.531	1,823
2022-08-15	17.410	17.410	17.410	17.410	14.212	0
2022-08-12	17.060	17.800	17.060	17.410	14.212	967
2022-08-11	17.000	17.100	16.990	17.060	13.926	1,345
2022-08-10	17.400	17.400	17.000	17.000	13.877	2,323
2022-08-09	17.990	17.990	17.990	17.990	14.686	0
2022-08-08	17.990	17.990	17.990	17.990	14.686	1
2022-08-05	17.990	17.990	17.990	17.990	14.686	0
2022-08-04	17.990	17.990	17.990	17.990	14.686	0
2022-08-03	17.990	17.990	17.990	17.990	14.686	115
2022-08-02	17.750	18.000	17.750	17.990	14.686	3,000
2022-08-01	17.990	17.990	17.980	17.980	14.677	778
2022-07-29	18.000	18.000	18.000	18.000	14.694	400
2022-07-28	18.000	18.000	18.000	18.000	14.694	2,000
2022-07-27	18.250	18.250	18.250	18.250	14.898	0
2022-07-26	17.770	18.250	17.770	18.250	14.898	1,653
2022-07-25	17.840	17.840	17.840	17.840	14.563	504
2022-07-22	18.000	18.000	18.000	18.000	14.694	0
2022-07-21	18.000	18.000	17.900	18.000	14.694	478
2022-07-20	18.250	18.250	18.250	18.250	14.898	750
2022-07-19	18.250	18.250	18.250	18.250	14.898	217

← NewerPage 18 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.