Schaffer Corporation Limited (ASX:SFC)
Australia · Delayed Price · Currency is AUD 21.30
+0.05 (0.24%)
Aug 1, 2025, 1:34 PM AEST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.24% | 1,026 |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 134 |
| Jul 30, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 34 |
| Jul 29, 2025 | 20.85 | 21.25 | 20.85 | 21.25 | 21.25 | 1.92% | 234 |
| Jul 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 25, 2025 | 21.01 | 21.03 | 20.85 | 20.85 | 20.85 | 0.72% | 2,439 |
| Jul 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Jul 22, 2025 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | -0.48% | 1,223 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.80 | 20.80 | 20.80 | -0.29% | 1,022 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.86 | 20.86 | 20.86 | 0.05% | 1,897 |
| Jul 17, 2025 | 20.95 | 20.95 | 20.85 | 20.85 | 20.85 | - | 213 |
| Jul 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 15, 2025 | 21.20 | 21.20 | 20.81 | 20.85 | 20.85 | 0.14% | 205 |
| Jul 14, 2025 | 21.20 | 21.20 | 20.82 | 20.82 | 20.82 | -1.79% | 57 |
| Jul 11, 2025 | 21.05 | 21.84 | 21.05 | 21.20 | 21.20 | 0.95% | 5,216 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 47 |
| Jul 9, 2025 | 20.91 | 21.05 | 20.91 | 21.05 | 21.05 | 0.24% | 3,998 |
| Jul 8, 2025 | 20.96 | 21.00 | 20.96 | 21.00 | 21.00 | 0.86% | 50 |
| Jul 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.10% | 81 |
| Jul 4, 2025 | 21.00 | 21.30 | 20.80 | 20.80 | 20.80 | -1.42% | 401 |
| Jul 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Jul 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Jul 1, 2025 | 20.95 | 21.10 | 20.90 | 21.10 | 21.10 | - | 2,016 |
| Jun 30, 2025 | 20.91 | 21.25 | 20.90 | 21.10 | 21.10 | 0.91% | 3,182 |
| Jun 27, 2025 | 21.00 | 21.00 | 20.91 | 20.91 | 20.91 | - | 21,043 |
| Jun 26, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.90% | 520 |
| Jun 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Jun 24, 2025 | 20.95 | 21.10 | 20.94 | 21.10 | 21.10 | 0.76% | 10,471 |
| Jun 23, 2025 | 20.78 | 20.94 | 20.78 | 20.94 | 20.94 | -0.76% | 398 |
| Jun 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 2 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% | 3,691 |
| Jun 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% | 1 |
| Jun 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jun 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Jun 13, 2025 | 20.82 | 21.02 | 20.80 | 21.02 | 21.02 | 1.06% | 1,001 |
| Jun 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 11, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | -1.84% | 2,128 |
| Jun 10, 2025 | 21.00 | 21.19 | 20.80 | 21.19 | 21.19 | -1.40% | 3,780 |
| Jun 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Jun 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 11 |
| Jun 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Jun 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Jun 2, 2025 | 21.00 | 21.49 | 20.86 | 21.49 | 21.49 | 2.33% | 3,544 |
| May 30, 2025 | 20.90 | 21.25 | 20.82 | 21.00 | 21.00 | 0.72% | 2,941 |
| May 29, 2025 | 21.01 | 21.01 | 20.80 | 20.85 | 20.85 | -1.79% | 7,637 |
| May 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | - |
| May 27, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | - |
| May 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - | - |
| May 23, 2025 | 21.45 | 21.54 | 20.91 | 21.23 | 21.23 | -0.61% | 5,981 |