Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	21.910	21.910	21.870	21.870	20.030	938
2024-11-22	21.400	21.400	21.400	21.400	19.600	0
2024-11-21	21.650	22.000	21.400	21.400	19.600	1,595
2024-11-20	21.500	21.500	21.500	21.500	19.691	10,142
2024-11-19	21.800	21.800	21.800	21.800	19.966	0
2024-11-18	22.010	22.010	21.800	21.800	19.966	3,449
2024-11-15	22.000	22.200	22.000	22.010	20.158	1,143
2024-11-14	22.000	22.290	22.000	22.000	20.149	12,922
2024-11-13	21.100	22.000	21.100	22.000	20.149	7,132
2024-11-12	20.990	20.990	20.990	20.990	19.224	0
2024-11-11	20.990	20.990	20.990	20.990	19.224	0
2024-11-08	21.130	21.130	20.980	20.990	19.224	905
2024-11-07	20.910	20.990	20.890	20.890	19.133	8,570
2024-11-06	20.880	20.880	20.880	20.880	19.124	0
2024-11-05	21.100	21.100	20.880	20.880	19.124	3,072
2024-11-04	21.760	21.760	21.760	21.760	19.929	0
2024-11-01	21.500	21.760	21.000	21.760	19.929	1,882
2024-10-31	21.890	22.010	21.600	21.600	19.783	5,362
2024-10-30	21.350	21.500	21.350	21.500	19.691	1,946
2024-10-29	21.500	21.500	21.170	21.170	19.389	495
2024-10-28	21.000	21.000	21.000	21.000	19.233	0
2024-10-25	21.110	21.110	20.870	21.000	19.233	1,351
2024-10-24	21.010	21.010	21.010	21.010	19.243	0
2024-10-23	21.010	21.010	20.990	21.010	19.243	4,286
2024-10-22	21.800	21.800	21.800	21.800	19.966	66
2024-10-21	21.010	22.040	21.010	22.040	20.186	1,321
2024-10-18	21.310	21.650	21.310	21.650	19.829	7
2024-10-17	21.980	21.980	21.980	21.980	20.131	0
2024-10-16	21.980	21.980	21.980	21.980	20.131	0
2024-10-15	21.980	21.980	21.980	21.980	20.131	0
2024-10-14	21.980	21.980	21.980	21.980	20.131	26
2024-10-11	21.980	21.980	21.980	21.980	20.131	0
2024-10-10	21.990	21.990	21.980	21.980	20.131	47
2024-10-09	21.990	22.000	21.990	22.000	20.149	2,000
2024-10-08	21.000	21.000	21.000	21.000	19.233	0
2024-10-07	21.000	21.000	21.000	21.000	19.233	0
2024-10-04	22.340	22.340	21.000	21.000	19.233	2,176
2024-10-03	22.380	22.380	22.380	22.380	20.497	43
2024-10-02	22.400	22.400	22.400	22.400	20.516	0
2024-10-01	22.400	22.400	22.400	22.400	20.516	0
2024-09-30	21.000	22.400	20.890	22.400	20.516	2,026
2024-09-27	21.840	21.840	20.900	20.900	19.142	500
2024-09-26	20.900	20.900	20.900	20.900	19.142	0
2024-09-25	21.000	21.000	20.890	20.900	19.142	9,916
2024-09-24	21.130	21.130	21.010	21.010	19.243	2
2024-09-23	21.500	21.500	21.000	21.000	19.233	5,192
2024-09-20	21.840	21.840	21.840	21.840	20.003	0
2024-09-19	21.840	21.840	21.840	21.840	20.003	0
2024-09-18	20.940	21.840	20.940	21.840	20.003	1,822
2024-09-17	21.080	21.080	21.080	21.080	19.307	1
2024-09-16	21.300	21.300	21.300	21.300	19.508	0
2024-09-13	21.300	21.300	21.300	21.300	19.508	734
2024-09-12	21.680	21.680	21.670	21.670	19.847	3
2024-09-11	20.840	21.670	20.840	21.670	19.847	2
2024-09-10	21.750	21.750	21.750	21.750	19.920	0
2024-09-09	20.600	21.750	20.000	21.750	19.920	2,173
2024-09-06	21.600	21.600	21.500	21.500	19.691	5,106
2024-09-05	21.500	21.500	21.500	21.500	19.691	0
2024-09-04	21.500	21.500	21.500	21.500	19.279	0
2024-09-03	21.310	21.530	21.100	21.500	19.279	4,791

← NewerPage 9 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.