Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	21.050	21.050	21.050	21.050	20.093	0
2025-11-05	21.350	21.350	21.000	21.050	20.093	10,976
2025-11-04	21.450	21.450	21.350	21.350	20.379	5,014
2025-11-03	21.340	21.450	21.000	21.450	20.475	6,792
2025-10-31	20.000	20.000	20.000	20.000	19.091	0
2025-10-30	20.000	20.000	20.000	20.000	19.091	0
2025-10-29	21.410	21.410	20.000	20.000	19.091	11,080
2025-10-28	21.500	21.500	21.000	21.250	20.284	18,170
2025-10-27	21.550	21.600	21.500	21.500	20.522	7,047
2025-10-24	21.710	21.710	21.450	21.500	20.522	4,081
2025-10-23	21.420	21.500	21.420	21.440	20.465	4,140
2025-10-22	21.500	21.900	21.390	21.600	20.618	9,030
2025-10-21	21.550	21.650	21.350	21.390	20.417	12,659
2025-10-20	21.350	21.550	21.350	21.350	20.379	20,364
2025-10-17	21.350	21.350	21.350	21.350	20.379	0
2025-10-16	21.500	21.700	21.350	21.350	20.379	1,868
2025-10-15	21.600	21.600	21.350	21.360	20.389	10,140
2025-10-14	21.500	21.650	21.320	21.500	20.522	15,049
2025-10-13	21.490	21.500	21.260	21.500	20.522	5,794
2025-10-10	21.050	21.150	21.025	21.090	20.131	1,025
2025-10-09	21.610	21.610	21.060	21.060	20.102	83
2025-10-08	21.500	21.500	21.500	21.500	20.522	0
2025-10-07	21.300	21.690	21.300	21.500	20.522	2,644
2025-10-06	21.130	21.690	21.030	21.260	20.293	158
2025-10-03	21.400	21.400	21.030	21.030	20.074	1,667
2025-10-02	21.000	21.490	20.660	21.010	20.055	4,420
2025-10-01	20.500	21.000	20.500	20.900	19.950	3,910
2025-09-30	21.000	21.000	21.000	21.000	20.045	1
2025-09-29	21.040	21.040	21.040	21.040	20.083	0
2025-09-26	20.800	21.040	20.000	21.040	20.083	4,490
2025-09-25	21.000	21.000	20.800	20.800	19.854	2,860
2025-09-24	21.000	21.000	21.000	21.000	20.045	1,016
2025-09-23	21.000	21.000	21.000	21.000	20.045	0
2025-09-22	21.150	21.150	21.000	21.000	20.045	1,965
2025-09-19	21.100	21.100	21.100	21.100	20.141	2
2025-09-18	21.000	21.010	20.990	21.000	20.045	8,276
2025-09-17	21.600	21.600	21.000	21.000	20.045	2,822
2025-09-16	21.900	21.900	21.700	21.700	20.713	497
2025-09-15	21.900	21.900	21.900	21.900	20.904	44
2025-09-12	21.900	21.900	21.900	21.900	20.904	2
2025-09-11	21.700	21.900	21.600	21.900	20.904	1,213
2025-09-10	21.600	21.700	21.600	21.600	20.618	200
2025-09-09	21.600	21.600	21.600	21.600	20.618	2,948
2025-09-08	21.450	21.450	21.450	21.450	20.475	0
2025-09-05	21.450	21.450	21.450	21.450	20.475	777
2025-09-04	21.450	21.900	21.440	21.900	20.904	2,338
2025-09-03	21.000	21.560	21.000	21.560	20.150	2,123
2025-09-02	21.000	21.000	21.000	21.000	19.627	95
2025-09-01	21.000	21.000	21.000	21.000	19.627	0
2025-08-29	21.000	21.000	21.000	21.000	19.627	193
2025-08-28	21.100	21.100	21.000	21.000	19.627	3,678
2025-08-27	21.010	21.010	21.000	21.000	19.627	1,037
2025-08-26	20.700	20.700	20.530	20.530	19.188	192
2025-08-25	20.500	20.510	20.500	20.510	19.169	634
2025-08-22	20.620	20.620	20.000	20.200	18.879	10,583
2025-08-21	20.740	20.740	20.500	20.500	19.160	6,262
2025-08-20	20.730	20.730	20.730	20.730	19.374	0
2025-08-19	20.950	20.950	20.730	20.730	19.374	392
2025-08-18	20.960	20.960	20.960	20.960	19.589	438
2025-08-15	21.750	21.850	20.730	20.860	19.496	2,111

← NewerPage 5 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.