Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	18.360	18.360	18.360	18.360	14.988	0
2022-07-15	18.360	18.360	18.000	18.360	14.988	276
2022-07-14	18.360	18.360	18.360	18.360	14.988	0
2022-07-13	18.360	18.360	17.900	18.360	14.988	1,231
2022-07-12	18.400	18.540	18.400	18.540	15.135	435
2022-07-11	18.550	18.550	18.010	18.530	15.126	493
2022-07-08	18.500	18.600	18.500	18.550	15.143	2,002
2022-07-07	18.500	18.500	18.500	18.500	15.102	0
2022-07-06	18.600	18.600	18.500	18.500	15.102	2,046
2022-07-05	18.500	19.000	18.500	18.600	15.184	553
2022-07-04	18.250	18.500	18.250	18.500	15.102	937
2022-07-01	18.490	18.500	18.490	18.500	15.102	1,230
2022-06-30	17.720	17.720	17.720	17.720	14.465	7
2022-06-29	17.600	17.600	17.600	17.600	14.367	80
2022-06-28	17.600	17.600	17.600	17.600	14.367	0
2022-06-27	16.970	17.600	16.970	17.600	14.367	5,277
2022-06-24	16.890	16.970	16.890	16.970	13.853	8,700
2022-06-23	16.890	16.900	16.650	16.900	13.796	2,381
2022-06-22	16.310	16.550	16.000	16.550	13.510	12,549
2022-06-21	16.960	16.960	16.300	16.300	13.306	813
2022-06-20	16.900	16.990	16.520	16.960	13.845	17,630
2022-06-17	16.750	17.000	16.750	17.000	13.877	1,696
2022-06-16	17.060	17.100	17.050	17.080	13.943	3,956
2022-06-15	16.840	17.100	16.710	17.050	13.918	7,428
2022-06-14	17.500	17.700	16.490	16.500	13.469	26,460
2022-06-10	17.590	17.680	17.590	17.680	14.433	231
2022-06-09	17.830	17.990	17.570	17.680	14.433	9,153
2022-06-08	18.000	18.000	17.800	17.830	14.555	7,663
2022-06-07	18.200	18.200	18.200	18.200	14.857	891
2022-06-06	18.120	18.200	18.100	18.200	14.857	2,060
2022-06-03	18.620	18.620	18.600	18.600	15.184	1,058
2022-06-02	18.620	18.620	18.610	18.610	15.192	828
2022-06-01	18.620	18.620	18.500	18.610	15.192	351
2022-05-31	18.620	18.620	18.620	18.620	15.200	1,083
2022-05-30	18.620	18.620	18.620	18.620	15.200	2,316
2022-05-27	18.510	18.620	18.400	18.400	15.020	4,325
2022-05-26	18.500	18.500	18.500	18.500	15.102	0
2022-05-25	18.600	18.800	18.500	18.500	15.102	795
2022-05-24	19.060	19.060	17.570	17.850	14.571	60,194
2022-05-23	19.000	19.000	19.000	19.000	15.510	190
2022-05-20	18.760	19.000	18.760	19.000	15.510	9,663
2022-05-19	18.400	19.000	18.400	19.000	15.510	10,032
2022-05-18	18.520	18.520	17.990	18.010	14.702	74,084
2022-05-17	18.550	18.550	18.520	18.520	15.118	700
2022-05-16	18.650	18.650	18.500	18.500	15.102	4,265
2022-05-13	18.800	18.800	18.750	18.800	15.347	2,763
2022-05-12	18.820	19.100	18.820	19.100	15.592	1,032
2022-05-11	18.880	19.000	18.880	19.000	15.510	72
2022-05-10	19.410	19.410	19.000	19.000	15.510	639
2022-05-09	19.630	19.660	19.590	19.590	15.992	3,186
2022-05-06	20.000	20.100	19.980	19.980	16.310	2,290
2022-05-05	20.000	20.100	20.000	20.070	16.384	3,673
2022-05-04	20.250	20.250	19.690	20.000	16.326	5,056
2022-05-03	20.000	20.250	20.000	20.250	16.531	3,535
2022-05-02	19.500	19.900	19.500	19.900	16.245	9,931
2022-04-29	20.000	20.050	19.410	19.600	16.000	7,659
2022-04-28	20.090	20.090	20.050	20.050	16.367	4,715
2022-04-27	20.280	20.280	20.280	20.280	16.555	0
2022-04-26	20.320	20.350	20.280	20.280	16.555	12,056
2022-04-22	20.700	20.700	20.700	20.700	16.898	0

← NewerPage 19 of 22 · 1,270 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.