Schaffer Corporation Limited (ASX:SFC)
Australia · Delayed Price · Currency is AUD 20.10
+0.11 (0.55%)
At close: Feb 20, 2026
Schaffer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.30 | 20.30 | 20.08 | 20.10 | 20.10 | 0.55% | 2,662 |
| Feb 19, 2026 | 19.95 | 20.05 | 19.95 | 19.99 | 19.99 | 0.20% | 6,239 |
| Feb 18, 2026 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | 1.68% | 71 |
| Feb 17, 2026 | 19.62 | 19.62 | 19.61 | 19.62 | 19.62 | -1.90% | 480 |
| Feb 16, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 0.91% | 2,235 |
| Feb 13, 2026 | 19.94 | 19.94 | 19.48 | 19.82 | 19.82 | 1.12% | 3,333 |
| Feb 12, 2026 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | -1.56% | 1,664 |
| Feb 11, 2026 | 20.00 | 20.10 | 19.91 | 19.91 | 19.91 | 0.56% | 3,346 |
| Feb 9, 2026 | 19.72 | 19.81 | 19.70 | 19.80 | 19.80 | -0.25% | 1,921 |
| Feb 6, 2026 | 20.02 | 20.02 | 19.85 | 19.85 | 19.85 | -2.70% | 3,651 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 1,075 |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.90% | 175 |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.33% | 300 |
| Feb 2, 2026 | 20.50 | 20.65 | 20.07 | 20.29 | 20.29 | -1.27% | 6,322 |
| Jan 30, 2026 | 20.49 | 20.55 | 20.25 | 20.55 | 20.55 | 0.54% | 1,938 |
| Jan 29, 2026 | 20.40 | 20.49 | 20.25 | 20.44 | 20.44 | -0.34% | 1,294 |
| Jan 28, 2026 | 20.30 | 20.51 | 20.30 | 20.51 | 20.51 | 1.53% | 7,956 |
| Jan 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 4,976 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | - | 1,565 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 350 |
| Jan 21, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 1,193 |
| Jan 19, 2026 | 20.05 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 6,405 |
| Jan 16, 2026 | 19.64 | 20.10 | 19.64 | 20.10 | 20.10 | 2.29% | 3,731 |
| Jan 15, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -1.26% | 3,072 |
| Jan 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 936 |
| Jan 13, 2026 | 19.90 | 20.15 | 19.90 | 20.00 | 20.00 | - | 7,274 |
| Jan 12, 2026 | 19.95 | 20.00 | 19.89 | 20.00 | 20.00 | -0.05% | 194 |
| Jan 8, 2026 | 20.10 | 20.10 | 20.01 | 20.01 | 20.01 | -0.69% | 2,069 |
| Jan 7, 2026 | 20.00 | 20.15 | 19.89 | 20.15 | 20.15 | 1.31% | 3,256 |
| Jan 6, 2026 | 20.15 | 20.15 | 19.76 | 19.89 | 19.89 | -1.09% | 651 |
| Jan 5, 2026 | 20.10 | 20.28 | 19.71 | 20.11 | 20.11 | -0.69% | 1,192 |
| Jan 2, 2026 | 20.25 | 20.30 | 20.25 | 20.25 | 20.25 | 0.20% | 2,348 |
| Dec 31, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.05% | 1,517 |
| Dec 29, 2025 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | - | 117 |
| Dec 23, 2025 | 19.99 | 20.25 | 19.99 | 20.00 | 20.00 | 1.01% | 3,750 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.57 | 19.80 | 19.80 | -1.00% | 2,467 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.74% | 4,092 |
| Dec 18, 2025 | 20.15 | 20.30 | 20.15 | 20.15 | 20.15 | -0.49% | 1,062 |
| Dec 17, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 0.65% | 4,036 |
| Dec 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.85% | 102 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.12 | 20.50 | 20.50 | - | 1,212 |
| Dec 11, 2025 | 20.45 | 20.50 | 20.32 | 20.50 | 20.50 | - | 4,229 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.47 | 20.50 | 20.50 | - | 1,282 |
| Dec 9, 2025 | 20.12 | 20.70 | 20.12 | 20.50 | 20.50 | -0.49% | 1,905 |
| Dec 8, 2025 | 20.98 | 20.98 | 20.55 | 20.60 | 20.60 | 0.19% | 4,445 |
| Dec 5, 2025 | 20.39 | 20.56 | 20.16 | 20.56 | 20.56 | 2.24% | 4,757 |
| Dec 4, 2025 | 20.20 | 20.49 | 20.11 | 20.11 | 20.11 | - | 1,213 |
| Dec 3, 2025 | 20.40 | 20.45 | 20.08 | 20.11 | 20.11 | -1.90% | 8,771 |
| Dec 2, 2025 | 20.50 | 20.98 | 20.30 | 20.50 | 20.50 | 2.09% | 1,285 |
| Dec 1, 2025 | 20.05 | 20.35 | 20.05 | 20.08 | 20.08 | 0.35% | 2,648 |