Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	21.700	21.700	21.700	21.700	19.875	0
2025-02-20	21.700	21.700	21.700	21.700	19.875	0
2025-02-19	21.700	22.200	21.690	21.700	19.875	2,795
2025-02-18	21.700	21.700	21.700	21.700	19.875	228
2025-02-17	21.700	21.700	21.700	21.700	19.875	153
2025-02-14	22.070	22.070	20.720	21.900	20.058	2,803
2025-02-13	21.950	22.000	21.700	21.970	20.122	5,502
2025-02-12	22.030	22.050	22.030	22.050	20.195	2
2025-02-11	22.000	22.000	22.000	22.000	20.149	0
2025-02-10	21.700	22.000	21.700	22.000	20.149	120
2025-02-07	22.000	22.000	21.810	21.810	19.975	271
2025-02-06	22.000	22.000	22.000	22.000	20.149	0
2025-02-05	22.200	22.250	22.000	22.000	20.149	1,225
2025-02-04	22.000	22.250	22.000	22.250	20.378	695
2025-02-03	22.000	22.250	22.000	22.000	20.149	936
2025-01-31	22.250	22.250	22.250	22.250	20.378	0
2025-01-30	22.250	22.250	22.250	22.250	20.378	2
2025-01-29	22.250	22.250	22.250	22.250	20.378	0
2025-01-28	22.250	22.250	22.250	22.250	20.378	0
2025-01-24	22.250	22.250	21.750	22.250	20.378	5,283
2025-01-23	22.010	22.100	22.010	22.100	20.241	829
2025-01-22	22.300	22.300	22.000	22.000	20.149	1,103
2025-01-21	22.200	22.500	22.180	22.500	20.607	1,436
2025-01-20	22.110	22.200	22.110	22.150	20.287	66
2025-01-17	22.350	22.350	22.150	22.150	20.287	72
2025-01-16	22.000	22.150	21.755	22.090	20.232	1,021
2025-01-15	21.800	21.910	21.800	21.910	20.067	6,772
2025-01-14	21.800	21.800	21.800	21.800	19.966	0
2025-01-13	21.790	21.800	21.790	21.800	19.966	1,414
2025-01-10	21.600	21.610	21.590	21.600	19.783	2,540
2025-01-09	21.100	21.100	21.100	21.100	19.325	0
2025-01-08	22.090	22.090	21.100	21.100	19.325	3,251
2025-01-07	22.090	22.090	22.090	22.090	20.232	0
2025-01-06	21.520	22.090	21.350	22.090	20.232	278
2025-01-03	21.500	21.500	21.500	21.500	19.691	1,219
2025-01-02	22.090	22.090	22.090	22.090	20.232	0
2024-12-31	22.090	22.090	22.090	22.090	20.232	0
2024-12-30	22.090	22.090	22.090	22.090	20.232	2
2024-12-27	22.070	22.070	22.070	22.070	20.213	0
2024-12-24	22.070	22.070	22.070	22.070	20.213	0
2024-12-23	21.110	22.070	21.100	22.070	20.213	1,393
2024-12-20	21.520	22.100	21.100	22.100	20.241	1,449
2024-12-19	21.430	21.440	21.420	21.430	19.627	9,634
2024-12-18	21.440	21.440	21.440	21.440	19.636	0
2024-12-17	21.440	21.440	21.440	21.440	19.636	0
2024-12-16	21.570	21.900	21.440	21.440	19.636	3,780
2024-12-13	21.880	21.880	21.880	21.880	20.039	0
2024-12-12	21.530	21.880	21.530	21.880	20.039	2,522
2024-12-11	21.670	21.720	21.450	21.660	19.838	36,347
2024-12-10	21.700	21.700	21.700	21.700	19.875	0
2024-12-09	21.600	21.900	21.000	21.700	19.875	16,147
2024-12-06	21.880	21.880	21.880	21.880	20.039	0
2024-12-05	21.900	21.900	21.780	21.880	20.039	29
2024-12-04	21.890	21.900	21.890	21.900	20.058	943
2024-12-03	21.500	21.500	21.500	21.500	19.691	0
2024-12-02	21.600	21.600	21.500	21.500	19.691	77
2024-11-29	21.500	21.500	21.500	21.500	19.691	0
2024-11-28	21.500	21.500	21.500	21.500	19.691	500
2024-11-27	21.910	21.910	21.910	21.910	20.067	1,212
2024-11-26	21.400	21.910	21.400	21.910	20.067	524

← NewerPage 8 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.