Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21.500	21.850	21.500	21.850	20.421	921
2025-08-13	21.200	21.200	21.200	21.200	19.814	0
2025-08-12	21.200	21.200	21.200	21.200	19.814	0
2025-08-11	21.200	21.200	21.200	21.200	19.814	80
2025-08-08	21.840	21.840	21.840	21.840	20.412	1
2025-08-07	21.200	21.850	21.010	21.840	20.412	4,051
2025-08-06	21.310	21.310	20.860	20.860	19.496	210
2025-08-05	21.300	21.300	21.300	21.300	19.907	0
2025-08-04	21.300	21.300	21.300	21.300	19.907	0
2025-08-01	21.250	21.300	21.250	21.300	19.907	1,026
2025-07-31	21.250	21.250	21.250	21.250	19.860	134
2025-07-30	21.250	21.250	21.250	21.250	19.860	0
2025-07-29	20.850	21.250	20.850	21.250	19.860	234
2025-07-28	20.850	20.850	20.850	20.850	19.487	0
2025-07-25	21.010	21.030	20.850	20.850	19.487	2,439
2025-07-24	20.700	20.700	20.700	20.700	19.346	0
2025-07-23	20.700	20.700	20.700	20.700	19.346	0
2025-07-22	20.810	20.810	20.700	20.700	19.346	1,223
2025-07-21	20.860	20.860	20.800	20.800	19.440	1,022
2025-07-18	21.000	21.000	20.860	20.860	19.496	1,897
2025-07-17	20.950	20.950	20.850	20.850	19.487	213
2025-07-16	20.850	20.850	20.850	20.850	19.487	0
2025-07-15	21.200	21.200	20.810	20.850	19.487	205
2025-07-14	21.200	21.200	20.820	20.820	19.459	57
2025-07-11	21.050	21.840	21.050	21.200	19.814	5,216
2025-07-10	21.000	21.000	21.000	21.000	19.627	47
2025-07-09	20.910	21.050	20.910	21.050	19.674	3,998
2025-07-08	20.955	21.000	20.955	21.000	19.627	50
2025-07-07	20.820	20.820	20.820	20.820	19.459	81
2025-07-04	21.000	21.300	20.800	20.800	19.440	401
2025-07-03	21.100	21.100	21.100	21.100	19.720	0
2025-07-02	21.100	21.100	21.100	21.100	19.720	0
2025-07-01	20.950	21.100	20.900	21.100	19.720	2,016
2025-06-30	20.910	21.250	20.900	21.100	19.720	3,182
2025-06-27	21.000	21.000	20.910	20.910	19.543	21,043
2025-06-26	20.910	20.910	20.910	20.910	19.543	520
2025-06-25	21.100	21.100	21.100	21.100	19.720	0
2025-06-24	20.950	21.100	20.940	21.100	19.720	10,471
2025-06-23	20.780	20.940	20.780	20.940	19.571	398
2025-06-20	21.100	21.100	21.100	21.100	19.720	2
2025-06-19	21.000	21.000	21.000	21.000	19.627	3,691
2025-06-18	21.120	21.120	21.120	21.120	19.739	1
2025-06-17	21.020	21.020	21.020	21.020	19.646	0
2025-06-16	21.020	21.020	21.020	21.020	19.646	0
2025-06-13	20.820	21.020	20.800	21.020	19.646	1,001
2025-06-12	20.800	20.800	20.800	20.800	19.440	0
2025-06-11	20.810	20.810	20.800	20.800	19.440	2,128
2025-06-10	21.000	21.190	20.800	21.190	19.804	3,780
2025-06-06	21.490	21.490	21.490	21.490	20.085	0
2025-06-05	21.490	21.490	21.490	21.490	20.085	11
2025-06-04	21.490	21.490	21.490	21.490	20.085	0
2025-06-03	21.490	21.490	21.490	21.490	20.085	0
2025-06-02	21.000	21.490	20.860	21.490	20.085	3,544
2025-05-30	20.900	21.250	20.820	21.000	19.627	2,941
2025-05-29	21.010	21.010	20.800	20.850	19.487	7,637
2025-05-28	21.230	21.230	21.230	21.230	19.842	0
2025-05-27	21.230	21.230	21.230	21.230	19.842	0
2025-05-26	21.230	21.230	21.230	21.230	19.842	0
2025-05-23	21.540	21.540	20.910	21.230	19.842	5,981
2025-05-22	21.010	21.360	20.850	21.360	19.963	34,207

← NewerPage 6 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.