Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	21.400	21.430	21.400	21.430	17.128	501
2022-01-21	21.100	21.100	21.000	21.000	16.784	3,276
2022-01-20	21.400	21.400	21.380	21.400	17.104	1,391
2022-01-19	20.800	21.010	20.800	21.000	16.784	1,998
2022-01-18	20.960	20.960	20.960	20.960	16.752	0
2022-01-17	20.950	20.960	20.800	20.960	16.752	721
2022-01-14	20.800	20.810	20.800	20.810	16.632	189
2022-01-13	21.450	21.450	20.990	21.000	16.784	2,617
2022-01-12	20.820	20.820	20.820	20.820	16.640	0
2022-01-11	20.760	21.000	20.760	20.820	16.640	5,335
2022-01-10	21.100	21.110	21.100	21.110	16.872	1,501
2022-01-07	21.000	21.450	21.000	21.110	16.872	1,026
2022-01-06	21.260	21.260	21.260	21.260	16.992	0
2022-01-05	21.260	21.260	21.260	21.260	16.992	0
2022-01-04	21.490	21.490	21.260	21.260	16.992	1,339
2021-12-31	20.600	20.600	20.600	20.600	16.464	0
2021-12-30	20.610	20.610	20.600	20.600	16.464	867
2021-12-29	20.730	21.460	20.640	20.640	16.496	3,066
2021-12-24	20.310	20.310	20.310	20.310	16.233	188
2021-12-23	20.370	20.730	20.310	20.310	16.233	2,814
2021-12-22	20.400	20.590	20.250	20.370	16.281	430
2021-12-21	20.290	20.400	20.180	20.250	16.185	2,752
2021-12-20	20.210	20.210	20.180	20.190	16.137	2,243
2021-12-17	20.990	20.990	20.550	20.550	16.424	799
2021-12-16	21.000	21.000	20.700	21.000	16.784	1,965
2021-12-15	20.930	20.930	20.930	20.930	16.728	0
2021-12-14	20.710	20.930	20.700	20.930	16.728	781
2021-12-13	20.800	20.800	20.800	20.800	16.624	192
2021-12-10	20.600	20.660	20.530	20.660	16.512	502
2021-12-09	20.500	21.430	20.500	20.520	16.401	1,147
2021-12-08	20.600	20.750	20.500	20.500	16.385	587
2021-12-07	20.500	20.750	20.170	20.170	16.121	1,752
2021-12-06	20.310	20.310	20.160	20.160	16.113	168
2021-12-03	20.650	20.650	20.650	20.650	16.504	0
2021-12-02	20.650	20.650	20.650	20.650	16.504	0
2021-12-01	20.640	20.650	20.640	20.650	16.504	330
2021-11-30	20.890	20.890	20.890	20.890	16.696	67
2021-11-29	20.450	20.450	20.450	20.450	16.345	380
2021-11-26	20.650	20.760	20.500	20.500	16.385	1,765
2021-11-25	20.950	20.950	20.930	20.930	16.728	2,062
2021-11-24	20.990	20.990	20.590	20.980	16.768	1,775
2021-11-23	21.000	21.000	21.000	21.000	16.784	0
2021-11-22	21.110	21.110	21.000	21.000	16.784	844
2021-11-19	20.810	21.470	20.800	21.470	17.160	2,507
2021-11-18	20.800	20.800	20.600	20.600	16.464	4,000
2021-11-17	21.740	21.740	20.700	20.700	16.544	8,315
2021-11-16	21.310	21.490	21.310	21.310	17.032	531
2021-11-15	21.300	21.400	21.200	21.400	17.104	5,227
2021-11-12	21.000	21.400	20.830	21.400	17.104	5,813
2021-11-11	20.810	21.000	20.800	20.800	16.624	1,546
2021-11-10	20.910	21.000	20.710	20.710	16.552	3,557
2021-11-09	21.000	21.000	20.900	20.900	16.704	692
2021-11-08	21.390	21.390	21.000	21.060	16.832	2,183
2021-11-05	21.390	21.400	21.390	21.390	17.096	4,408
2021-11-04	21.010	21.010	21.000	21.000	16.784	3,508
2021-11-03	21.000	21.480	20.900	20.900	16.704	317
2021-11-02	21.120	21.130	20.980	20.980	16.768	3,736
2021-11-01	21.200	21.200	21.130	21.130	16.888	56
2021-10-29	21.490	21.490	21.490	21.490	17.176	514
2021-10-28	21.490	21.490	21.490	21.490	17.176	210

← NewerPage 21 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.