Schaffer Corporation Limited (ASX:SFC)
Australia · Delayed Price · Currency is AUD 21.05
0.00 (0.00%)
Nov 5, 2025, 1:55 PM AEST
Schaffer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21.35 | 21.35 | 21.00 | 21.05 | 21.05 | -1.41% | 10,976 |
| Nov 4, 2025 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | -0.47% | 5,014 |
| Nov 3, 2025 | 21.34 | 21.45 | 21.00 | 21.45 | 21.45 | 7.25% | 6,792 |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 29, 2025 | 21.41 | 21.41 | 20.00 | 20.00 | 20.00 | -5.88% | 11,080 |
| Oct 28, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | -1.16% | 18,170 |
| Oct 27, 2025 | 21.55 | 21.60 | 21.50 | 21.50 | 21.50 | - | 7,047 |
| Oct 24, 2025 | 21.71 | 21.71 | 21.45 | 21.50 | 21.50 | 0.28% | 4,081 |
| Oct 23, 2025 | 21.42 | 21.50 | 21.42 | 21.44 | 21.44 | -0.74% | 4,140 |
| Oct 22, 2025 | 21.50 | 21.90 | 21.39 | 21.60 | 21.60 | 0.98% | 9,030 |
| Oct 21, 2025 | 21.55 | 21.65 | 21.35 | 21.39 | 21.39 | 0.19% | 12,659 |
| Oct 20, 2025 | 21.35 | 21.55 | 21.35 | 21.35 | 21.35 | - | 20,364 |
| Oct 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 16, 2025 | 21.50 | 21.70 | 21.35 | 21.35 | 21.35 | -0.05% | 1,868 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.35 | 21.36 | 21.36 | -0.65% | 10,140 |
| Oct 14, 2025 | 21.50 | 21.65 | 21.32 | 21.50 | 21.50 | - | 15,049 |
| Oct 13, 2025 | 21.49 | 21.50 | 21.26 | 21.50 | 21.50 | 1.94% | 5,794 |
| Oct 10, 2025 | 21.05 | 21.15 | 21.03 | 21.09 | 21.09 | 0.14% | 1,025 |
| Oct 9, 2025 | 21.61 | 21.61 | 21.06 | 21.06 | 21.06 | -2.05% | 956 |
| Oct 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 83 |
| Oct 7, 2025 | 21.30 | 21.69 | 21.30 | 21.50 | 21.50 | 1.13% | 2,644 |
| Oct 6, 2025 | 21.13 | 21.69 | 21.03 | 21.26 | 21.26 | - | 2,644 |
| Oct 5, 2025 | 21.13 | 21.69 | 21.03 | 21.26 | 21.26 | 1.09% | 158 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.03 | 21.03 | 21.03 | 0.10% | 1,667 |
| Oct 2, 2025 | 21.00 | 21.49 | 20.66 | 21.01 | 21.01 | 0.53% | 4,420 |
| Oct 1, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | -0.48% | 3,910 |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.19% | 1 |
| Sep 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| Sep 26, 2025 | 20.80 | 21.04 | 20.00 | 21.04 | 21.04 | 1.15% | 4,490 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 2,860 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,016 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 22, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.47% | 1,965 |
| Sep 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 2 |
| Sep 18, 2025 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | - | 8,276 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.23% | 2,822 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 497 |
| Sep 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 44 |
| Sep 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 2 |
| Sep 11, 2025 | 21.70 | 21.90 | 21.60 | 21.90 | 21.90 | 1.39% | 1,213 |
| Sep 10, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 200 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% | 2,948 |
| Sep 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Sep 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.05% | 777 |
| Sep 4, 2025 | 21.45 | 21.90 | 21.44 | 21.90 | 21.90 | 1.58% | 2,338 |
| Sep 3, 2025 | 21.00 | 21.56 | 21.00 | 21.56 | 21.11 | 2.67% | 2,123 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | - | 95 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | - | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | - | 193 |