Schaffer Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	21.230	21.230	21.230	21.230	19.842	0
2025-05-26	21.230	21.230	21.230	21.230	19.842	0
2025-05-23	21.540	21.540	20.910	21.230	19.842	5,981
2025-05-22	21.010	21.360	20.850	21.360	19.963	34,207
2025-05-21	21.010	21.010	21.000	21.000	19.627	418
2025-05-20	20.960	20.960	20.960	20.960	19.589	0
2025-05-19	21.000	21.030	20.960	20.960	19.589	1,080
2025-05-16	21.200	21.200	21.000	21.000	19.627	558
2025-05-15	21.200	21.200	21.200	21.200	19.814	72
2025-05-14	21.200	21.200	21.200	21.200	19.814	0
2025-05-13	21.200	21.200	21.200	21.200	19.814	0
2025-05-12	21.200	21.200	21.200	21.200	19.814	0
2025-05-09	21.500	21.500	21.200	21.200	19.814	155
2025-05-08	21.250	21.300	21.000	21.250	19.860	889
2025-05-07	21.250	21.490	21.000	21.140	19.758	1,260
2025-05-06	21.000	21.000	21.000	21.000	19.627	48
2025-05-05	21.000	21.500	20.900	21.500	20.094	521
2025-05-02	21.490	21.490	20.900	20.900	19.533	122
2025-05-01	21.490	21.500	20.910	21.500	20.094	104
2025-04-30	21.010	21.010	20.850	20.910	19.543	2,210
2025-04-29	21.250	21.250	20.960	20.960	19.589	1,737
2025-04-28	21.200	21.200	20.960	20.960	19.589	2,335
2025-04-24	21.000	21.230	20.960	21.230	19.842	1,808
2025-04-23	20.970	21.200	20.960	21.200	19.814	4,345
2025-04-22	20.910	20.910	20.910	20.910	19.543	0
2025-04-17	20.910	20.910	20.910	20.910	19.543	0
2025-04-16	20.910	20.910	20.910	20.910	19.543	0
2025-04-15	20.910	20.910	20.910	20.910	19.543	0
2025-04-14	21.250	21.250	20.910	20.910	19.543	1,074
2025-04-11	20.800	21.030	20.800	21.030	19.655	233
2025-04-10	21.000	21.000	20.800	20.800	19.440	2,076
2025-04-09	20.760	20.760	20.760	20.760	19.403	25
2025-04-08	20.600	20.760	20.500	20.760	19.403	32,048
2025-04-07	20.500	20.510	20.350	20.500	19.160	39,300
2025-04-04	20.770	20.900	20.700	20.900	19.533	5,392
2025-04-03	20.960	20.960	20.500	20.900	19.533	46,849
2025-04-02	20.960	20.960	20.960	20.960	19.589	537
2025-04-01	20.990	21.000	20.920	20.970	19.599	27,651
2025-03-31	21.000	21.000	21.000	21.000	19.627	0
2025-03-28	21.000	21.100	21.000	21.000	19.627	528
2025-03-27	21.100	21.100	21.000	21.000	19.627	3,775
2025-03-26	21.100	21.100	20.800	20.810	19.449	798
2025-03-25	21.000	21.000	21.000	21.000	19.627	0
2025-03-24	21.000	21.000	21.000	21.000	19.627	0
2025-03-21	21.000	21.000	21.000	21.000	19.627	0
2025-03-20	21.000	21.000	21.000	21.000	19.627	0
2025-03-19	21.000	21.160	21.000	21.000	19.627	1,525
2025-03-18	21.000	21.340	21.000	21.000	19.627	3,237
2025-03-17	21.150	21.150	21.000	21.000	19.627	3,080
2025-03-14	21.265	21.265	21.000	21.200	19.814	375
2025-03-13	21.000	21.000	21.000	21.000	19.627	2,177
2025-03-12	21.500	21.500	21.000	21.000	19.627	243
2025-03-11	21.600	21.600	21.600	21.600	20.188	300
2025-03-10	22.000	22.000	22.000	22.000	20.561	0
2025-03-07	22.000	22.000	22.000	22.000	20.561	232
2025-03-06	22.450	22.450	22.450	22.450	20.982	0
2025-03-05	22.100	22.450	22.100	22.450	20.561	3,010
2025-03-04	22.110	22.300	21.990	22.110	20.250	27,015
2025-03-03	22.110	22.110	22.110	22.110	20.250	226
2025-02-28	22.070	22.070	22.070	22.070	20.213	1

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4500 AUD
2026-03-05	0.4500 AUD
2025-09-04	0.4500 AUD
2025-03-06	0.4500 AUD
2024-09-05	0.4500 AUD
2024-03-07	0.4500 AUD
2023-09-07	0.4500 AUD
2023-03-09	0.4500 AUD
2022-09-08	0.4500 AUD
2022-03-03	0.4500 AUD
2021-09-02	0.4500 AUD
2021-03-04	0.4500 AUD
2020-09-07	0.3500 AUD
2020-03-05	0.4500 AUD
2019-09-05	0.4000 AUD
2019-03-07	0.3000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.