Schaffer Corporation Limited (ASX:SFC)
Australia · Delayed Price · Currency is AUD 21.70
-0.20 (-0.91%)
Sep 16, 2025, 1:41 PM AEST
Schaffer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 20.56 | - | 3,678 |
| Aug 27, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 20.56 | 2.29% | 1,037 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.53 | 20.53 | 20.10 | 0.10% | 192 |
| Aug 25, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.08 | 1.53% | 634 |
| Aug 22, 2025 | 20.62 | 20.62 | 20.00 | 20.20 | 19.78 | -1.46% | 10,583 |
| Aug 21, 2025 | 20.74 | 20.74 | 20.50 | 20.50 | 20.07 | -1.11% | 6,262 |
| Aug 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.30 | - | - |
| Aug 19, 2025 | 20.95 | 20.95 | 20.73 | 20.73 | 20.30 | -1.10% | 392 |
| Aug 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.52 | 0.48% | 438 |
| Aug 15, 2025 | 21.75 | 21.85 | 20.73 | 20.86 | 20.42 | -4.53% | 2,111 |
| Aug 14, 2025 | 21.50 | 21.85 | 21.50 | 21.85 | 21.39 | 3.07% | 921 |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | - | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | - | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | -2.93% | 80 |
| Aug 8, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.38 | - | 1 |
| Aug 7, 2025 | 21.20 | 21.85 | 21.01 | 21.84 | 21.38 | 4.70% | 4,051 |
| Aug 6, 2025 | 21.31 | 21.31 | 20.86 | 20.86 | 20.42 | -2.07% | 210 |
| Aug 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.86 | - | - |
| Aug 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 20.86 | - | - |
| Aug 1, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 20.86 | 0.24% | 1,026 |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.81 | - | 134 |
| Jul 30, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.81 | - | - |
| Jul 29, 2025 | 20.85 | 21.25 | 20.85 | 21.25 | 20.81 | 1.92% | 234 |
| Jul 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.41 | - | - |
| Jul 25, 2025 | 21.01 | 21.03 | 20.85 | 20.85 | 20.41 | 0.72% | 2,439 |
| Jul 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | - | - |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.27 | - | - |
| Jul 22, 2025 | 20.81 | 20.81 | 20.70 | 20.70 | 20.27 | -0.48% | 1,223 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.80 | 20.80 | 20.37 | -0.29% | 1,022 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.86 | 20.86 | 20.42 | 0.05% | 1,897 |
| Jul 17, 2025 | 20.95 | 20.95 | 20.85 | 20.85 | 20.41 | - | 213 |
| Jul 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.41 | - | - |
| Jul 15, 2025 | 21.20 | 21.20 | 20.81 | 20.85 | 20.41 | 0.14% | 205 |
| Jul 14, 2025 | 21.20 | 21.20 | 20.82 | 20.82 | 20.39 | -1.79% | 57 |
| Jul 11, 2025 | 21.05 | 21.84 | 21.05 | 21.20 | 20.76 | 0.95% | 5,216 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | -0.24% | 47 |
| Jul 9, 2025 | 20.91 | 21.05 | 20.91 | 21.05 | 20.61 | 0.24% | 3,998 |
| Jul 8, 2025 | 20.96 | 21.00 | 20.96 | 21.00 | 20.56 | 0.86% | 50 |