Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.250	19.250	19.250	19.250	18.796	0
2026-07-24	19.250	19.260	19.250	19.250	18.796	292
2026-07-23	19.250	19.250	19.250	19.250	18.796	45
2026-07-22	19.350	19.370	19.250	19.250	18.796	458
2026-07-21	18.700	18.700	18.500	18.500	18.063	3,904
2026-07-20	18.600	18.600	18.600	18.600	18.161	0
2026-07-17	18.600	18.600	18.600	18.600	18.161	0
2026-07-16	18.600	18.600	18.600	18.600	18.161	0
2026-07-15	18.650	18.650	18.600	18.600	18.161	168
2026-07-14	18.630	18.630	18.630	18.630	18.190	0
2026-07-13	18.740	18.740	18.520	18.630	18.190	1,526
2026-07-10	19.290	19.290	19.200	19.200	18.747	23,500
2026-07-09	19.400	19.490	19.200	19.200	18.747	2,845
2026-07-08	19.150	19.200	19.150	19.200	18.747	27,544
2026-07-07	19.150	19.190	19.140	19.150	18.698	20,072
2026-07-06	19.150	19.200	19.140	19.150	18.698	42,209
2026-07-03	19.050	19.050	19.050	19.050	18.600	1,107
2026-07-02	19.150	19.150	19.150	19.150	18.698	0
2026-07-01	19.150	19.150	19.150	19.150	18.698	0
2026-06-30	19.150	19.150	19.150	19.150	18.698	0
2026-06-29	19.130	19.150	19.130	19.150	18.698	5,168
2026-06-26	18.600	18.600	18.560	18.560	18.122	255
2026-06-25	18.560	18.560	18.560	18.560	18.122	0
2026-06-24	18.550	18.560	18.550	18.560	18.122	233
2026-06-23	18.660	18.660	18.500	18.550	18.112	3,410
2026-06-22	18.570	18.570	18.570	18.570	18.132	0
2026-06-19	18.570	18.570	18.570	18.570	18.132	0
2026-06-18	18.570	18.570	18.570	18.570	18.132	0
2026-06-17	18.570	18.570	18.570	18.570	18.132	0
2026-06-16	18.990	18.990	18.570	18.570	18.132	223
2026-06-15	18.570	18.860	18.560	18.860	18.415	997
2026-06-12	18.880	18.880	18.870	18.870	18.425	21
2026-06-11	18.670	18.670	18.300	18.400	17.966	559
2026-06-10	18.130	18.130	18.130	18.130	17.702	32
2026-06-09	18.650	18.650	17.760	18.080	17.653	14,393
2026-06-05	19.130	19.130	18.600	18.600	18.161	1,921
2026-06-04	19.080	19.140	18.950	18.950	18.503	9,883
2026-06-03	18.600	18.980	18.600	18.980	18.532	4,324
2026-06-02	19.100	19.100	19.100	19.100	18.649	1
2026-06-01	19.010	19.010	19.010	19.010	18.561	0
2026-05-29	19.010	19.010	19.010	19.010	18.561	0
2026-05-28	19.010	19.010	19.010	19.010	18.561	0
2026-05-27	19.180	19.180	18.980	19.010	18.561	172
2026-05-26	18.610	18.880	18.600	18.880	18.434	2,068
2026-05-25	18.530	18.530	18.530	18.530	18.093	0
2026-05-22	19.100	19.100	18.520	18.530	18.093	121
2026-05-21	18.800	18.800	18.800	18.800	18.356	1
2026-05-20	18.800	18.800	18.800	18.800	18.356	47
2026-05-19	19.000	19.000	19.000	19.000	18.551	14
2026-05-18	18.520	18.690	18.500	18.500	18.063	5,304
2026-05-15	18.600	18.600	18.600	18.600	18.161	500
2026-05-14	18.000	18.000	18.000	18.000	17.575	0
2026-05-13	18.000	18.000	18.000	18.000	17.575	0
2026-05-12	18.600	18.600	18.000	18.000	17.575	566
2026-05-11	18.800	18.800	18.800	18.800	18.356	20
2026-05-08	19.090	19.090	18.800	18.800	18.356	1,347
2026-05-07	19.000	19.000	19.000	19.000	18.551	0
2026-05-06	19.000	19.000	19.000	19.000	18.551	0
2026-05-05	19.000	19.000	19.000	19.000	18.551	0
2026-05-04	19.160	19.160	19.000	19.000	18.551	14

← NewerPage 2 of 5 · 254 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.