Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	20.200	20.200	20.200	20.200	19.282	175
2026-02-03	20.020	20.020	20.020	20.020	19.110	300
2026-02-02	20.500	20.650	20.070	20.290	19.367	6,322
2026-01-30	20.490	20.550	20.250	20.550	19.616	1,938
2026-01-29	20.400	20.490	20.250	20.440	19.511	1,294
2026-01-28	20.300	20.510	20.300	20.510	19.577	7,956
2026-01-27	20.000	20.200	20.000	20.200	19.282	4,976
2026-01-23	20.100	20.100	20.000	20.000	19.091	1,565
2026-01-22	20.200	20.200	20.000	20.000	19.091	350
2026-01-21	20.100	20.200	20.000	20.200	19.282	1,193
2026-01-20	20.000	20.000	20.000	20.000	19.091	0
2026-01-19	20.050	20.200	20.000	20.000	19.091	6,405
2026-01-16	19.640	20.100	19.640	20.100	19.186	3,731
2026-01-15	20.000	20.000	19.650	19.650	18.757	3,072
2026-01-14	19.900	19.900	19.900	19.900	18.995	936
2026-01-13	19.900	20.150	19.900	20.000	19.091	7,274
2026-01-12	19.945	20.000	19.890	20.000	19.091	194
2026-01-09	20.010	20.010	20.010	20.010	19.100	0
2026-01-08	20.100	20.100	20.010	20.010	19.100	2,069
2026-01-07	20.000	20.150	19.890	20.150	19.234	3,256
2026-01-06	20.150	20.150	19.760	19.890	18.986	651
2026-01-05	20.100	20.280	19.710	20.110	19.196	1,192
2026-01-02	20.250	20.300	20.250	20.250	19.329	2,348
2025-12-31	20.210	20.210	20.210	20.210	19.291	1,517
2025-12-30	20.000	20.000	20.000	20.000	19.091	0
2025-12-29	20.040	20.040	20.000	20.000	19.091	117
2025-12-24	20.000	20.000	20.000	20.000	19.091	0
2025-12-23	19.990	20.250	19.990	20.000	19.091	3,750
2025-12-22	20.000	20.000	19.570	19.800	18.900	2,467
2025-12-19	20.200	20.200	20.000	20.000	19.091	4,092
2025-12-18	20.150	20.300	20.150	20.150	19.234	1,062
2025-12-17	20.000	20.250	20.000	20.250	19.329	4,036
2025-12-16	20.120	20.120	20.120	20.120	19.205	0
2025-12-15	20.120	20.120	20.120	20.120	19.205	102
2025-12-12	20.500	20.500	20.120	20.500	19.568	1,212
2025-12-11	20.450	20.500	20.320	20.500	19.568	4,229
2025-12-10	20.500	20.500	20.470	20.500	19.568	1,282
2025-12-09	20.120	20.700	20.120	20.500	19.568	1,905
2025-12-08	20.980	20.980	20.550	20.600	19.663	4,445
2025-12-05	20.390	20.560	20.160	20.560	19.625	4,757
2025-12-04	20.200	20.490	20.110	20.110	19.196	1,213
2025-12-03	20.400	20.450	20.080	20.110	19.196	8,771
2025-12-02	20.500	20.980	20.300	20.500	19.568	1,285
2025-12-01	20.050	20.350	20.050	20.080	19.167	2,648
2025-11-28	19.900	20.010	19.810	20.010	19.100	4,204
2025-11-27	19.700	19.910	19.500	19.900	18.995	5,202
2025-11-26	20.000	20.000	19.550	19.550	18.661	1,052
2025-11-25	19.750	19.900	19.750	19.900	18.995	3,658
2025-11-24	19.800	20.050	19.800	20.050	19.138	2,549
2025-11-21	19.530	19.700	19.470	19.500	18.613	46,227
2025-11-20	19.510	19.550	19.500	19.510	18.623	27,827
2025-11-19	19.900	20.000	19.500	19.500	18.613	3,535
2025-11-18	20.000	20.010	19.750	19.750	18.852	19,893
2025-11-17	20.400	20.500	19.800	19.880	18.976	15,727
2025-11-14	21.000	21.000	21.000	21.000	20.045	0
2025-11-13	20.990	21.000	20.990	21.000	20.045	231
2025-11-12	20.320	20.320	20.320	20.320	19.396	0
2025-11-11	20.320	20.320	20.320	20.320	19.396	0
2025-11-10	20.110	21.000	20.110	20.320	19.396	912
2025-11-07	21.100	21.100	21.050	21.050	20.093	157

← NewerPage 4 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.