Schaffer Corporation Limited SFC
ASX · Australia · Consumer Non-Durables
AUD 19.25-0.03 (-0.16%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |