UK markets closed

Schaffer Corporation Limited (SFC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
21.530.00 (0.00%)
At close: 10:16AM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202421.5321.5321.5321.5321.53-
20 Jun 202421.5221.5321.5221.5321.5326
19 Jun 202421.5521.5521.5321.5321.53522
18 Jun 202421.4921.5321.4921.5321.53751
17 Jun 202420.6321.2520.5121.2521.2595
14 Jun 202420.5020.5120.3820.5120.512,728
13 Jun 202421.5021.5021.4921.4921.49474
12 Jun 202421.5021.5021.5021.5021.50250
11 Jun 202419.9521.3219.9521.3221.324,499
07 Jun 202419.7019.7019.7019.7019.70166
06 Jun 202419.7019.7019.7019.7019.70500
05 Jun 202419.9319.9319.6819.6819.681,000
04 Jun 202419.6719.6719.6719.6719.67-
03 Jun 202419.7019.7019.6719.6719.67559
31 May 202419.8019.8019.8019.8019.80-
30 May 202419.8019.8019.8019.8019.801,500
29 May 202419.7119.7119.6019.6019.602,362
28 May 202419.7019.7019.7019.7019.702
27 May 202419.6519.6519.6519.6519.653
24 May 202419.6519.6519.6519.6519.65150
23 May 202419.7019.7019.7019.7019.7026
22 May 202419.9519.9519.9519.9519.9565
21 May 202419.5019.5019.5019.5019.50223
20 May 202419.7019.7019.7019.7019.70-
17 May 202419.8119.8119.7019.7019.701,012
16 May 202419.6619.6619.6619.6619.66-
15 May 202419.6619.6619.6519.6619.661,164
14 May 202419.5119.5119.5119.5119.51-
13 May 202419.5119.5119.5119.5119.51-
10 May 202419.5119.5119.5119.5119.51513
09 May 202419.8019.8019.8019.8019.8050
08 May 202419.9019.9019.9019.9019.90817
07 May 202420.0120.0120.0120.0120.01-
06 May 202419.6020.0119.6020.0120.011,015
03 May 202419.5919.7419.5919.7419.74300
02 May 202419.5919.5919.5019.5019.50983
01 May 202419.5019.5019.5019.5019.50132
30 Apr 202419.5119.5119.5119.5119.5136
29 Apr 202419.5919.5919.5119.5919.59184
26 Apr 202419.5019.5119.5019.5019.502,016
24 Apr 202419.5019.5019.5019.5019.5051
23 Apr 202419.3919.5019.3919.5019.50146
22 Apr 202419.8519.8519.3519.7319.73638
19 Apr 202419.8519.8519.8519.8519.85-
18 Apr 202419.8519.8519.8519.8519.855
17 Apr 202420.0020.0019.0019.9319.9325,177
16 Apr 202420.0320.1920.0020.0020.003,574
15 Apr 202420.0620.1420.0020.1420.143,407
12 Apr 202420.5020.5020.5020.5020.50-
11 Apr 202420.5020.5020.5020.5020.50639
10 Apr 202420.8520.8520.8520.8520.85-
09 Apr 202420.8520.8520.8520.8520.85-
08 Apr 202420.8520.8520.8520.8520.852
05 Apr 202420.5820.8520.5020.8520.85956
04 Apr 202420.5820.5820.5820.5820.58-
03 Apr 202420.8020.8020.5820.5820.58500
02 Apr 202421.1921.1920.8020.8020.80561
28 Mar 202421.2921.2921.2921.2921.29-
27 Mar 202421.2921.2921.2921.2921.2936
26 Mar 202421.2921.2921.2921.2921.294
25 Mar 202421.2921.2921.2921.2921.294
22 Mar 202421.2921.2921.2921.2921.294
21 Mar 202421.2921.2921.2921.2921.294
20 Mar 202422.0022.0021.2921.2921.29107
19 Mar 202422.2222.2222.2222.2222.222
18 Mar 202422.2222.2222.2222.2222.22-
15 Mar 202421.5022.2221.5022.2222.221,202
14 Mar 202421.5021.5021.5021.5021.50100
13 Mar 202422.6522.6522.6522.6522.65-
12 Mar 202422.6522.6522.6522.6522.65-
11 Mar 202422.6522.6522.6522.6522.65-
08 Mar 202422.6522.6522.6522.6522.65-
07 Mar 202422.6522.6522.6522.6522.65-
07 Mar 20240.45 Dividend
06 Mar 202422.6522.6522.6522.6522.20451
05 Mar 202422.6522.6522.6522.6522.201
04 Mar 202421.6021.6021.6021.6021.17-
01 Mar 202422.5022.5021.6021.6021.171,533
29 Feb 202421.5021.5021.5021.5021.07-
28 Feb 202421.5021.5021.5021.5021.07-
27 Feb 202421.5121.5121.5021.5021.071,128
26 Feb 202420.8121.5020.8121.5021.0785
23 Feb 202420.2320.2320.2320.2319.83-
22 Feb 202420.2320.2320.2320.2319.83-
21 Feb 202419.6520.2319.6520.2319.836,585
20 Feb 202419.0019.0019.0019.0018.62526
19 Feb 202419.1019.1019.1019.1018.72-
16 Feb 202419.1019.1019.1019.1018.72-
15 Feb 202419.0919.1019.0319.1018.721,045
14 Feb 202419.0019.0019.0019.0018.62-
13 Feb 202419.0019.0019.0019.0018.62-
12 Feb 202419.0019.0019.0019.0018.62-
09 Feb 202418.5019.0018.5019.0018.621,150
08 Feb 202418.6018.6018.5018.5018.131,195
07 Feb 202418.7018.7018.7018.7018.33-
06 Feb 202418.7518.7518.7018.7018.331,023
05 Feb 202418.7918.7918.7018.7018.332,016
02 Feb 202418.7018.7018.7018.7018.33570
01 Feb 202418.7018.7018.7018.7018.33299
31 Jan 202418.6018.7018.6018.7018.3364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...