Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	19.250	19.250	19.250	19.250	18.796	0
2026-04-30	19.250	19.250	19.250	19.250	18.796	298
2026-04-29	19.250	19.250	19.250	19.250	18.796	0
2026-04-28	19.250	19.250	19.250	19.250	18.796	0
2026-04-27	19.150	19.250	19.150	19.250	18.796	98
2026-04-24	19.300	19.300	19.300	19.300	18.844	2
2026-04-23	19.300	19.300	19.300	19.300	18.844	129
2026-04-22	19.200	19.300	19.200	19.300	18.844	1,296
2026-04-21	18.960	18.960	18.960	18.960	18.512	0
2026-04-20	19.020	19.020	18.600	18.960	18.512	2,210
2026-04-17	18.610	18.930	18.600	18.930	18.483	2,144
2026-04-16	18.910	18.910	18.450	18.620	18.180	1,659
2026-04-15	19.000	19.000	18.530	18.530	18.093	1,019
2026-04-14	18.820	19.460	18.820	19.390	18.932	574
2026-04-13	19.490	19.490	18.810	18.810	18.366	934
2026-04-10	19.480	19.480	19.480	19.480	19.020	25
2026-04-09	19.240	19.480	19.240	19.480	19.020	50
2026-04-08	19.000	19.480	19.000	19.480	19.020	251
2026-04-07	18.500	18.500	18.260	18.260	17.829	1,549
2026-04-02	18.590	18.590	18.500	18.500	18.063	341
2026-04-01	18.510	18.510	18.330	18.500	18.063	5,044
2026-03-31	18.700	18.750	18.500	18.500	18.063	1,650
2026-03-30	18.750	18.750	18.500	18.650	18.210	6,685
2026-03-27	18.570	18.570	18.570	18.570	18.132	0
2026-03-26	19.000	19.000	18.570	18.570	18.132	350
2026-03-25	18.845	19.250	18.190	18.190	17.761	333
2026-03-24	18.910	18.910	18.910	18.910	18.464	46
2026-03-23	19.000	19.050	18.910	19.050	18.600	1,531
2026-03-20	18.910	18.910	18.910	18.910	18.464	0
2026-03-19	19.390	19.390	18.880	18.910	18.464	5,885
2026-03-18	19.390	19.390	19.390	19.390	18.932	0
2026-03-17	19.400	19.400	19.390	19.390	18.932	588
2026-03-16	19.520	19.520	19.380	19.490	19.030	154
2026-03-13	19.710	19.710	19.500	19.500	19.040	315
2026-03-12	19.680	19.680	19.680	19.680	19.215	0
2026-03-11	19.430	19.680	19.390	19.680	19.215	1,395
2026-03-10	19.720	19.720	19.340	19.340	18.883	501
2026-03-09	19.775	19.775	19.500	19.500	19.040	643
2026-03-06	19.940	19.940	19.800	19.800	19.333	1,076
2026-03-05	19.945	20.000	19.900	19.900	19.430	700
2026-03-04	20.450	20.450	20.020	20.100	19.186	10,160
2026-03-03	20.300	20.450	20.300	20.450	19.520	6,331
2026-03-02	20.100	20.100	20.100	20.100	19.186	3
2026-02-27	20.145	20.145	20.040	20.050	19.138	285
2026-02-26	20.300	20.300	20.000	20.125	19.210	2,733
2026-02-25	20.050	20.290	20.000	20.290	19.367	5,556
2026-02-24	20.200	20.200	20.040	20.050	19.138	918
2026-02-23	20.200	20.200	20.200	20.200	19.282	70
2026-02-20	20.300	20.300	20.080	20.100	19.186	2,662
2026-02-19	19.950	20.050	19.950	19.990	19.081	6,239
2026-02-18	19.600	19.950	19.600	19.950	19.043	71
2026-02-17	19.620	19.620	19.610	19.620	18.728	480
2026-02-16	19.850	20.000	19.850	20.000	19.091	2,235
2026-02-13	19.940	19.940	19.480	19.820	18.919	3,333
2026-02-12	19.750	19.750	19.600	19.600	18.709	1,664
2026-02-11	20.000	20.100	19.910	19.910	19.005	3,346
2026-02-10	19.800	19.800	19.800	19.800	18.900	0
2026-02-09	19.720	19.810	19.700	19.800	18.900	1,921
2026-02-06	20.020	20.020	19.850	19.850	18.947	3,651
2026-02-05	20.400	20.400	20.400	20.400	19.472	1,075

← NewerPage 3 of 22 · 1,268 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.