Schaffer Corporation Limited SFC
ASX · Australien · Kurzlebige Konsumgüter
AUD 19,28+0,59 (+3,16 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 19,28 | +3,16 % | AUD 19,28 | AUD 19,28 | AUD 19,28 | 5 |
| 2026-09-30 | AUD 18,69 | +0,38 % | AUD 18,69 | AUD 18,69 | AUD 18,69 | 1 |
| 2026-09-29 | AUD 18,62 | 0,00 % | AUD 18,62 | AUD 18,62 | AUD 18,62 | 1 |
| 2026-09-28 | AUD 18,62 | -1,74 % | AUD 18,62 | AUD 18,62 | AUD 18,62 |
| 1 |
| 2026-09-25 | AUD 18,95 | +1,77 % | AUD 18,95 | AUD 18,95 | AUD 18,95 | 30 |
| 2026-09-24 | AUD 18,62 | +0,05 % | AUD 18,62 | AUD 18,62 | AUD 18,62 | 1 |
| 2026-09-23 | AUD 18,61 | +0,05 % | AUD 18,61 | AUD 18,61 | AUD 18,61 | 1 |
| 2026-09-22 | AUD 18,60 | -0,59 % | AUD 18,60 | AUD 18,60 | AUD 18,60 | 1 |
| 2026-09-21 | AUD 18,71 | +0,54 % | AUD 18,70 | AUD 18,71 | AUD 18,60 | 2,39K |
| 2026-09-18 | AUD 18,61 | +0,05 % | AUD 18,61 | AUD 18,61 | AUD 18,61 | 1 |
| 2026-09-17 | AUD 18,60 | +0,38 % | AUD 18,61 | AUD 18,61 | AUD 18,60 | 83 |
| 2026-09-16 | AUD 18,53 | -1,96 % | AUD 18,61 | AUD 18,61 | AUD 18,53 | 905 |
| 2026-09-15 | AUD 18,90 | -3,08 % | AUD 18,90 | AUD 18,90 | AUD 18,90 | 1,70K |
| 2026-09-14 | AUD 19,50 | +3,83 % | AUD 18,75 | AUD 19,50 | AUD 18,50 | 1,38K |
| 2026-09-11 | AUD 18,78 | -1,16 % | AUD 19,00 | AUD 19,00 | AUD 18,78 | 367 |
| 2026-09-10 | AUD 19,00 | 0,00 % | AUD 19,00 | AUD 19,00 | AUD 19,00 | 0 |
| 2026-09-09 | AUD 19,00 | 0,00 % | AUD 19,01 | AUD 19,09 | AUD 18,95 | 5,35K |
| 2026-09-08 | AUD 19,00 | 0,00 % | AUD 19,00 | AUD 19,00 | AUD 19,00 | 0 |
| 2026-09-07 | AUD 19,00 | 0,00 % | AUD 19,00 | AUD 19,00 | AUD 19,00 | 0 |
| 2026-09-04 | AUD 19,00 | 0,00 % | AUD 19,00 | AUD 19,00 | AUD 19,00 | 0 |
| 2026-09-03 | AUD 19,00 | -0,31 % | AUD 19,09 | AUD 19,24 | AUD 19,00 | 4,15K |
| 2026-09-02 | AUD 19,06 | -4,70 % | AUD 19,51 | AUD 19,65 | AUD 19,06 | 4,73K |
| 2026-09-01 | AUD 20,00 | 0,00 % | AUD 20,00 | AUD 20,00 | AUD 20,00 | 0 |
| 2026-08-31 | AUD 20,00 | 0,00 % | AUD 20,01 | AUD 20,01 | AUD 20,00 | 936 |
| 2026-08-28 | AUD 20,00 | 0,00 % | AUD 20,00 | AUD 20,00 | AUD 20,00 | 0 |
| 2026-08-27 | AUD 20,00 | +0,50 % | AUD 19,99 | AUD 20,00 | AUD 19,99 | 2,21K |
| 2026-08-26 | AUD 19,90 | -1,00 % | AUD 20,05 | AUD 20,05 | AUD 19,90 | 239 |
| 2026-08-25 | AUD 20,10 | 0,00 % | AUD 20,10 | AUD 20,10 | AUD 20,10 | 0 |
| 2026-08-24 | AUD 20,10 | +2,55 % | AUD 20,00 | AUD 20,10 | AUD 20,00 | 2,83K |
| 2026-08-21 | AUD 19,60 | 0,00 % | AUD 19,60 | AUD 19,60 | AUD 19,60 | 0 |
| 2026-08-20 | AUD 19,60 | -2,44 % | AUD 19,61 | AUD 19,61 | AUD 19,60 | 435 |
| 2026-08-19 | AUD 20,09 | +3,56 % | AUD 19,80 | AUD 20,50 | AUD 19,80 | 9,44K |
| 2026-08-18 | AUD 19,40 | -0,56 % | AUD 19,51 | AUD 19,51 | AUD 19,40 | 1,15K |
| 2026-08-17 | AUD 19,51 | 0,00 % | AUD 19,51 | AUD 19,51 | AUD 19,51 | 0 |
| 2026-08-14 | AUD 19,51 | -0,20 % | AUD 19,53 | AUD 19,86 | AUD 19,51 | 1,79K |
| 2026-08-13 | AUD 19,55 | +0,21 % | AUD 19,55 | AUD 19,55 | AUD 19,55 | 1,20K |
| 2026-08-12 | AUD 19,51 | 0,00 % | AUD 19,51 | AUD 19,51 | AUD 19,51 | 0 |
| 2026-08-11 | AUD 19,51 | +0,05 % | AUD 19,50 | AUD 19,52 | AUD 19,50 | 1,09K |
| 2026-08-10 | AUD 19,50 | +0,52 % | AUD 19,53 | AUD 19,53 | AUD 19,50 | 1,36K |
| 2026-08-07 | AUD 19,40 | 0,00 % | AUD 19,40 | AUD 19,40 | AUD 19,40 | 0 |
| 2026-08-06 | AUD 19,40 | -0,05 % | AUD 19,46 | AUD 19,46 | AUD 19,40 | 3,01K |
| 2026-08-05 | AUD 19,41 | +0,05 % | AUD 19,52 | AUD 19,52 | AUD 19,41 | 623 |
| 2026-08-04 | AUD 19,40 | 0,00 % | AUD 19,45 | AUD 19,45 | AUD 19,40 | 970 |
| 2026-08-03 | AUD 19,40 | -1,02 % | AUD 19,40 | AUD 19,40 | AUD 19,40 | 292 |
| 2026-07-31 | AUD 19,60 | +0,41 % | AUD 19,51 | AUD 19,61 | AUD 19,51 | 2,76K |
| 2026-07-30 | AUD 19,52 | 0,00 % | AUD 19,52 | AUD 19,52 | AUD 19,52 | 1 |
| 2026-07-29 | AUD 19,52 | +2,41 % | AUD 19,20 | AUD 19,52 | AUD 19,20 | 1,42K |
| 2026-07-28 | AUD 19,06 | -0,99 % | AUD 19,40 | AUD 19,40 | AUD 19,06 | 2,05K |
| 2026-07-27 | AUD 19,25 | 0,00 % | AUD 19,25 | AUD 19,25 | AUD 19,25 | 0 |
| 2026-07-24 | AUD 19,25 | 0,00 % | AUD 19,25 | AUD 19,26 | AUD 19,25 | 292 |
| 2026-07-23 | AUD 19,25 | 0,00 % | AUD 19,25 | AUD 19,25 | AUD 19,25 | 45 |
| 2026-07-22 | AUD 19,25 | +4,05 % | AUD 19,35 | AUD 19,37 | AUD 19,25 | 458 |
| 2026-07-21 | AUD 18,50 | -0,54 % | AUD 18,70 | AUD 18,70 | AUD 18,50 | 3,90K |
| 2026-07-20 | AUD 18,60 | 0,00 % | AUD 18,60 | AUD 18,60 | AUD 18,60 | 0 |
| 2026-07-17 | AUD 18,60 | 0,00 % | AUD 18,60 | AUD 18,60 | AUD 18,60 | 0 |
| 2026-07-16 | AUD 18,60 | 0,00 % | AUD 18,60 | AUD 18,60 | AUD 18,60 | 0 |
| 2026-07-15 | AUD 18,60 | -0,16 % | AUD 18,65 | AUD 18,65 | AUD 18,60 | 168 |
| 2026-07-14 | AUD 18,63 | 0,00 % | AUD 18,63 | AUD 18,63 | AUD 18,63 | 0 |
| 2026-07-13 | AUD 18,63 | -2,97 % | AUD 18,74 | AUD 18,74 | AUD 18,52 | 1,53K |
| 2026-07-10 | AUD 19,20 | 0,00 % | AUD 19,29 | AUD 19,29 | AUD 19,20 | 23,50K |
| 2026-07-09 | AUD 19,20 | 0,00 % | AUD 19,40 | AUD 19,49 | AUD 19,20 | 2,85K |
| 2026-07-08 | AUD 19,20 | +0,26 % | AUD 19,15 | AUD 19,20 | AUD 19,15 | 27,54K |
| 2026-07-07 | AUD 19,15 | 0,00 % | AUD 19,15 | AUD 19,19 | AUD 19,14 | 20,07K |
| 2026-07-06 | AUD 19,15 | +0,52 % | AUD 19,15 | AUD 19,20 | AUD 19,14 | 42,21K |
| 2026-07-03 | AUD 19,05 | -0,52 % | AUD 19,05 | AUD 19,05 | AUD 19,05 | 1,11K |
| 2026-07-02 | AUD 19,15 | 0,00 % | AUD 19,15 | AUD 19,15 | AUD 19,15 | 0 |
| 2026-07-01 | AUD 19,15 | 0,00 % | AUD 19,15 | AUD 19,15 | AUD 19,15 | 0 |
| 2026-06-30 | AUD 19,15 | 0,00 % | AUD 19,15 | AUD 19,15 | AUD 19,15 | 0 |
| 2026-06-29 | AUD 19,15 | +3,18 % | AUD 19,13 | AUD 19,15 | AUD 19,13 | 5,17K |
| 2026-06-26 | AUD 18,56 | 0,00 % | AUD 18,60 | AUD 18,60 | AUD 18,56 | 255 |
| 2026-06-25 | AUD 18,56 | 0,00 % | AUD 18,56 | AUD 18,56 | AUD 18,56 | 0 |
| 2026-06-24 | AUD 18,56 | +0,05 % | AUD 18,55 | AUD 18,56 | AUD 18,55 | 233 |
| 2026-06-23 | AUD 18,55 | -0,11 % | AUD 18,66 | AUD 18,66 | AUD 18,50 | 3,41K |
| 2026-06-22 | AUD 18,57 | 0,00 % | AUD 18,57 | AUD 18,57 | AUD 18,57 | 0 |
| 2026-06-19 | AUD 18,57 | 0,00 % | AUD 18,57 | AUD 18,57 | AUD 18,57 | 0 |
| 2026-06-18 | AUD 18,57 | 0,00 % | AUD 18,57 | AUD 18,57 | AUD 18,57 | 0 |
| 2026-06-17 | AUD 18,57 | 0,00 % | AUD 18,57 | AUD 18,57 | AUD 18,57 | 0 |
| 2026-06-16 | AUD 18,57 | -1,54 % | AUD 18,99 | AUD 18,99 | AUD 18,57 | 223 |
| 2026-06-15 | AUD 18,86 | -0,05 % | AUD 18,57 | AUD 18,86 | AUD 18,56 | 997 |
| 2026-06-12 | AUD 18,87 | +2,55 % | AUD 18,88 | AUD 18,88 | AUD 18,87 | 21 |
| 2026-06-11 | AUD 18,40 | +1,49 % | AUD 18,67 | AUD 18,67 | AUD 18,30 | 559 |
| 2026-06-10 | AUD 18,13 | +0,28 % | AUD 18,13 | AUD 18,13 | AUD 18,13 | 32 |
| 2026-06-09 | AUD 18,08 | -2,80 % | AUD 18,65 | AUD 18,65 | AUD 17,76 | 14,39K |
| 2026-06-05 | AUD 18,60 | -1,85 % | AUD 19,13 | AUD 19,13 | AUD 18,60 | 1,92K |
| 2026-06-04 | AUD 18,95 | -0,16 % | AUD 19,08 | AUD 19,14 | AUD 18,95 | 9,88K |
| 2026-06-03 | AUD 18,98 | -0,63 % | AUD 18,60 | AUD 18,98 | AUD 18,60 | 4,32K |
| 2026-06-02 | AUD 19,10 | +0,47 % | AUD 19,10 | AUD 19,10 | AUD 19,10 | 1 |
| 2026-06-01 | AUD 19,01 | 0,00 % | AUD 19,01 | AUD 19,01 | AUD 19,01 | 0 |
| 2026-05-29 | AUD 19,01 | 0,00 % | AUD 19,01 | AUD 19,01 | AUD 19,01 | 0 |
| 2026-05-28 | AUD 19,01 | 0,00 % | AUD 19,01 | AUD 19,01 | AUD 19,01 | 0 |