Schaffer Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.600	18.600	18.600	18.600	18.600	0
2026-10-15	18.620	18.620	18.600	18.600	18.600	1,580
2026-10-14	18.650	18.650	18.650	18.650	18.650	0
2026-10-13	18.650	18.660	18.650	18.650	18.650	1,242
2026-10-12	18.630	18.630	18.630	18.630	18.630	0
2026-10-09	18.630	18.630	18.630	18.630	18.630	0
2026-10-08	19.090	19.090	18.630	18.630	18.630	1,926
2026-10-07	19.240	19.260	19.090	19.090	19.090	1,317
2026-10-06	19.090	19.090	19.090	19.090	19.090	0
2026-10-05	19.090	19.090	19.090	19.090	19.090	52
2026-10-02	19.250	19.250	19.240	19.240	19.240	519
2026-10-01	19.280	19.280	19.280	19.280	19.280	5
2026-09-30	18.690	18.690	18.690	18.690	18.690	1
2026-09-29	18.620	18.620	18.620	18.620	18.620	1
2026-09-28	18.620	18.620	18.620	18.620	18.620	1
2026-09-25	18.950	18.950	18.950	18.950	18.950	30
2026-09-24	18.620	18.620	18.620	18.620	18.620	1
2026-09-23	18.610	18.610	18.610	18.610	18.610	1
2026-09-22	18.600	18.600	18.600	18.600	18.600	1
2026-09-21	18.700	18.710	18.600	18.710	18.710	2,390
2026-09-18	18.610	18.610	18.610	18.610	18.610	1
2026-09-17	18.610	18.610	18.600	18.600	18.600	83
2026-09-16	18.610	18.610	18.530	18.530	18.530	905
2026-09-15	18.900	18.900	18.900	18.900	18.900	1,702
2026-09-14	18.750	19.500	18.500	19.500	19.500	1,380
2026-09-11	19.000	19.000	18.780	18.780	18.780	367
2026-09-10	19.000	19.000	19.000	19.000	19.000	0
2026-09-09	19.010	19.090	18.950	19.000	19.000	5,346
2026-09-08	19.000	19.000	19.000	19.000	19.000	0
2026-09-07	19.000	19.000	19.000	19.000	19.000	0
2026-09-04	19.000	19.000	19.000	19.000	19.000	0
2026-09-03	19.090	19.240	19.000	19.000	19.000	4,148
2026-09-02	19.510	19.650	19.060	19.060	18.610	4,725
2026-09-01	20.000	20.000	20.000	20.000	19.528	0
2026-08-31	20.010	20.010	20.000	20.000	19.528	936
2026-08-28	20.000	20.000	20.000	20.000	19.528	0
2026-08-27	19.990	20.000	19.990	20.000	19.528	2,212
2026-08-26	20.050	20.050	19.900	19.900	19.430	239
2026-08-25	20.100	20.100	20.100	20.100	19.625	0
2026-08-24	20.000	20.100	20.000	20.100	19.625	2,827
2026-08-21	19.600	19.600	19.600	19.600	19.137	0
2026-08-20	19.610	19.610	19.600	19.600	19.137	435
2026-08-19	19.795	20.500	19.795	20.090	19.616	9,441
2026-08-18	19.510	19.510	19.400	19.400	18.942	1,150
2026-08-17	19.510	19.510	19.510	19.510	19.049	0
2026-08-14	19.530	19.860	19.510	19.510	19.049	1,785
2026-08-13	19.550	19.550	19.550	19.550	19.088	1,196
2026-08-12	19.510	19.510	19.510	19.510	19.049	0
2026-08-11	19.500	19.520	19.500	19.510	19.049	1,092
2026-08-10	19.530	19.530	19.500	19.500	19.040	1,363
2026-08-07	19.400	19.400	19.400	19.400	18.942	0
2026-08-06	19.460	19.460	19.400	19.400	18.942	3,013
2026-08-05	19.520	19.520	19.410	19.410	18.952	623
2026-08-04	19.450	19.450	19.400	19.400	18.942	970
2026-08-03	19.400	19.400	19.400	19.400	18.942	292
2026-07-31	19.510	19.610	19.510	19.600	19.137	2,763
2026-07-30	19.520	19.520	19.520	19.520	19.059	1
2026-07-29	19.200	19.520	19.200	19.520	19.059	1,422
2026-07-28	19.400	19.400	19.060	19.060	18.610	2,045
2026-07-27	19.250	19.250	19.250	19.250	18.796	0

Page 1 of 5 · 253 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.