ASX - Delayed Quote
AUD
Schaffer Corporation Limited (SFC.AX)
18.41
0.00
(0.00%)
At close: October 29 at 4:10:13 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.41
18.41
18.41
18.41
18.41
-
Oct 29, 2026
18.44
18.44
18.41
18.41
18.41
925
Oct 28, 2026
18.41
19.25
18.15
18.30
18.30
2,621
Oct 27, 2026
18.30
18.30
18.30
18.30
18.30
-
Oct 26, 2026
18.30
18.30
18.30
18.30
18.30
140
Oct 23, 2026
18.50
18.50
18.26
18.26
18.26
69
Oct 22, 2026
18.25
18.25
18.25
18.25
18.25
11
Oct 21, 2026
18.50
18.50
18.45
18.49
18.49
214
Oct 20, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 19, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 16, 2026
18.60
18.60
18.60
18.60
18.60
-
Oct 15, 2026
18.62
18.62
18.60
18.60
18.60
1,580
Oct 14, 2026
18.65
18.65
18.65
18.65
18.65
-
Oct 13, 2026
18.65
18.66
18.65
18.65
18.65
1,242
Oct 12, 2026
18.63
18.63
18.63
18.63
18.63
-
Oct 9, 2026
18.63
18.63
18.63
18.63
18.63
-
Oct 8, 2026
19.09
19.09
18.63
18.63
18.63
1,926
Oct 7, 2026
19.24
19.26
19.09
19.09
19.09
1,317
Oct 6, 2026
19.09
19.09
19.09
19.09
19.09
-
Oct 5, 2026
19.09
19.09
19.09
19.09
19.09
52
Oct 2, 2026
19.25
19.25
19.24
19.24
19.24
519
Oct 1, 2026
19.28
19.28
19.28
19.28
19.28
5
Sep 30, 2026
18.69
18.69
18.69
18.69
18.69
1
Sep 29, 2026
18.62
18.62
18.62
18.62
18.62
1
Sep 28, 2026
18.62
18.62
18.62
18.62
18.62
1
Sep 25, 2026
18.95
18.95
18.95
18.95
18.95
30
Sep 24, 2026
18.62
18.62
18.62
18.62
18.62
1
Sep 23, 2026
18.61
18.61
18.61
18.61
18.61
1
Sep 22, 2026
18.60
18.60
18.60
18.60
18.60
1
Sep 21, 2026
18.70
18.71
18.60
18.71
18.71
2,390
Sep 18, 2026
18.61
18.61
18.61
18.61
18.61
1
Sep 17, 2026
18.61
18.61
18.60
18.60
18.60
83
Sep 16, 2026
18.61
18.61
18.53
18.53
18.53
905
Sep 15, 2026
18.90
18.90
18.90
18.90
18.90
1,702
Sep 14, 2026
18.75
19.50
18.50
19.50
19.50
1,380
Sep 11, 2026
19.00
19.00
18.78
18.78
18.78
367
Sep 10, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 9, 2026
19.01
19.09
18.95
19.00
19.00
5,346
Sep 8, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 7, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 4, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 3, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
19.09
19.24
19.00
19.00
19.00
4,148
Sep 2, 2026
19.51
19.65
19.06
19.06
18.61
4,725
Sep 1, 2026
20.00
20.00
20.00
20.00
19.53
-
Aug 31, 2026
20.01
20.01
20.00
20.00
19.53
936
Aug 28, 2026
20.00
20.00
20.00
20.00
19.53
-
Aug 27, 2026
19.99
20.00
19.99
20.00
19.53
2,212
Aug 26, 2026
20.05
20.05
19.90
19.90
19.43
239
Aug 25, 2026
20.10
20.10
20.10
20.10
19.63
-
Aug 24, 2026
20.00
20.10
20.00
20.10
19.63
2,827
Aug 21, 2026
19.60
19.60
19.60
19.60
19.14
-
Aug 20, 2026
19.61
19.61
19.60
19.60
19.14
435
Aug 19, 2026
19.80
20.50
19.80
20.09
19.62
9,441
Aug 18, 2026
19.51
19.51
19.40
19.40
18.94
1,150
Aug 17, 2026
19.51
19.51
19.51
19.51
19.05
-
Aug 14, 2026
19.53
19.86
19.51
19.51
19.05
1,785
Aug 13, 2026
19.55
19.55
19.55
19.55
19.09
1,196
Aug 12, 2026
19.51
19.51
19.51
19.51
19.05
-
Aug 11, 2026
19.50
19.52
19.50
19.51
19.05
1,092
Aug 10, 2026
19.53
19.53
19.50
19.50
19.04
1,363
Aug 7, 2026
19.40
19.40
19.40
19.40
18.94
-
Aug 6, 2026
19.46
19.46
19.40
19.40
18.94
3,013
Aug 5, 2026
19.52
19.52
19.41
19.41
18.95
623
Aug 4, 2026
19.45
19.45
19.40
19.40
18.94
970
Aug 3, 2026
19.40
19.40
19.40
19.40
18.94
292
Jul 31, 2026
19.51
19.61
19.51
19.60
19.14
2,763
Jul 30, 2026
19.52
19.52
19.52
19.52
19.06
1
Jul 29, 2026
19.20
19.52
19.20
19.52
19.06
1,422
Jul 28, 2026
19.40
19.40
19.06
19.06
18.61
2,045
Jul 27, 2026
19.25
19.25
19.25
19.25
18.80
-
Jul 24, 2026
19.25
19.26
19.25
19.25
18.80
292
Jul 23, 2026
19.25
19.25
19.25
19.25
18.80
45
Jul 22, 2026
19.35
19.37
19.25
19.25
18.80
458
Jul 21, 2026
18.70
18.70
18.50
18.50
18.06
3,904
Jul 20, 2026
18.60
18.60
18.60
18.60
18.16
-
Jul 17, 2026
18.60
18.60
18.60
18.60
18.16
-
Jul 16, 2026
18.60
18.60
18.60
18.60
18.16
-
Jul 15, 2026
18.65
18.65
18.60
18.60
18.16
168
Jul 14, 2026
18.63
18.63
18.63
18.63
18.19
-
Jul 13, 2026
18.74
18.74
18.52
18.63
18.19
1,526
Jul 10, 2026
19.29
19.29
19.20
19.20
18.75
23,500
Jul 9, 2026
19.40
19.49
19.20
19.20
18.75
2,845
Jul 8, 2026
19.15
19.20
19.15
19.20
18.75
27,544
Jul 7, 2026
19.15
19.19
19.14
19.15
18.70
20,072
Jul 6, 2026
19.15
19.20
19.14
19.15
18.70
42,209
Jul 3, 2026
19.05
19.05
19.05
19.05
18.60
1,107
Jul 2, 2026
19.15
19.15
19.15
19.15
18.70
-
Jul 1, 2026
19.15
19.15
19.15
19.15
18.70
-
Jun 30, 2026
19.15
19.15
19.15
19.15
18.70
-
Jun 29, 2026
19.13
19.15
19.13
19.15
18.70
5,168
Jun 26, 2026
18.60
18.60
18.56
18.56
18.12
255
Jun 25, 2026
18.56
18.56
18.56
18.56
18.12
-
Jun 24, 2026
18.55
18.56
18.55
18.56
18.12
233
Jun 23, 2026
18.66
18.66
18.50
18.55
18.11
3,410
Jun 22, 2026
18.57
18.57
18.57
18.57
18.13
-
Jun 19, 2026
18.57
18.57
18.57
18.57
18.13
-
Jun 18, 2026
18.57
18.57
18.57
18.57
18.13
-
Jun 17, 2026
18.57
18.57
18.57
18.57
18.13
-
Jun 16, 2026
18.99
18.99
18.57
18.57
18.13
223
Jun 15, 2026
18.57
18.86
18.56
18.86
18.41
997
Jun 12, 2026
18.88
18.88
18.87
18.87
18.42
21
Jun 11, 2026
18.67
18.67
18.30
18.40
17.97
559
Jun 10, 2026
18.13
18.13
18.13
18.13
17.70
32
Jun 9, 2026
18.65
18.65
17.76
18.08
17.65
14,393
Jun 5, 2026
19.13
19.13
18.60
18.60
18.16
1,921
Jun 4, 2026
19.08
19.14
18.95
18.95
18.50
9,883
Jun 3, 2026
18.60
18.98
18.60
18.98
18.53
4,324
Jun 2, 2026
19.10
19.10
19.10
19.10
18.65
1
Jun 1, 2026
19.01
19.01
19.01
19.01
18.56
-
May 29, 2026
19.01
19.01
19.01
19.01
18.56
-
May 28, 2026
19.01
19.01
19.01
19.01
18.56
-
May 27, 2026
19.18
19.18
18.98
19.01
18.56
172
May 26, 2026
18.61
18.88
18.60
18.88
18.43
2,068
May 25, 2026
18.53
18.53
18.53
18.53
18.09
-
May 22, 2026
19.10
19.10
18.52
18.53
18.09
121
May 21, 2026
18.80
18.80
18.80
18.80
18.36
1
May 20, 2026
18.80
18.80
18.80
18.80
18.36
47
May 19, 2026
19.00
19.00
19.00
19.00
18.55
14
May 18, 2026
18.52
18.69
18.50
18.50
18.06
5,304
May 15, 2026
18.60
18.60
18.60
18.60
18.16
500
May 14, 2026
18.00
18.00
18.00
18.00
17.58
-
May 13, 2026
18.00
18.00
18.00
18.00
17.58
-
May 12, 2026
18.60
18.60
18.00
18.00
17.58
566
May 11, 2026
18.80
18.80
18.80
18.80
18.36
20
May 8, 2026
19.09
19.09
18.80
18.80
18.36
1,347
May 7, 2026
19.00
19.00
19.00
19.00
18.55
-
May 6, 2026
19.00
19.00
19.00
19.00
18.55
-
May 5, 2026
19.00
19.00
19.00
19.00
18.55
-
May 4, 2026
19.16
19.16
19.00
19.00
18.55
14
May 1, 2026
19.25
19.25
19.25
19.25
18.80
-
Apr 30, 2026
19.25
19.25
19.25
19.25
18.80
298
Apr 29, 2026
19.25
19.25
19.25
19.25
18.80
-
Apr 28, 2026
19.25
19.25
19.25
19.25
18.80
-
Apr 27, 2026
19.15
19.25
19.15
19.25
18.80
98
Apr 24, 2026
19.30
19.30
19.30
19.30
18.84
2
Apr 23, 2026
19.30
19.30
19.30
19.30
18.84
129
Apr 22, 2026
19.20
19.30
19.20
19.30
18.84
1,296
Apr 21, 2026
18.96
18.96
18.96
18.96
18.51
-
Apr 20, 2026
19.02
19.02
18.60
18.96
18.51
2,210
Apr 17, 2026
18.61
18.93
18.60
18.93
18.48
2,144
Apr 16, 2026
18.91
18.91
18.45
18.62
18.18
1,659
Apr 15, 2026
19.00
19.00
18.53
18.53
18.09
1,019
Apr 14, 2026
18.82
19.46
18.82
19.39
18.93
574
Apr 13, 2026
19.49
19.49
18.81
18.81
18.37
934
Apr 10, 2026
19.48
19.48
19.48
19.48
19.02
25
Apr 9, 2026
19.24
19.48
19.24
19.48
19.02
50
Apr 8, 2026
19.00
19.48
19.00
19.48
19.02
251
Apr 7, 2026
18.50
18.50
18.26
18.26
17.83
1,549
Apr 2, 2026
18.59
18.59
18.50
18.50
18.06
341
Apr 1, 2026
18.51
18.51
18.33
18.50
18.06
5,044
Mar 31, 2026
18.70
18.75
18.50
18.50
18.06
1,650
Mar 30, 2026
18.75
18.75
18.50
18.65
18.21
6,685
Mar 27, 2026
18.57
18.57
18.57
18.57
18.13
-
Mar 26, 2026
19.00
19.00
18.57
18.57
18.13
350
Mar 25, 2026
18.84
19.25
18.19
18.19
17.76
333
Mar 24, 2026
18.91
18.91
18.91
18.91
18.46
46
Mar 23, 2026
19.00
19.05
18.91
19.05
18.60
1,531
Mar 20, 2026
18.91
18.91
18.91
18.91
18.46
-
Mar 19, 2026
19.39
19.39
18.88
18.91
18.46
5,885
Mar 18, 2026
19.39
19.39
19.39
19.39
18.93
-
Mar 17, 2026
19.40
19.40
19.39
19.39
18.93
588
Mar 16, 2026
19.52
19.52
19.38
19.49
19.03
154
Mar 13, 2026
19.71
19.71
19.50
19.50
19.04
315
Mar 12, 2026
19.68
19.68
19.68
19.68
19.22
-
Mar 11, 2026
19.43
19.68
19.39
19.68
19.22
1,395
Mar 10, 2026
19.72
19.72
19.34
19.34
18.88
501
Mar 9, 2026
19.77
19.77
19.50
19.50
19.04
643
Mar 6, 2026
19.94
19.94
19.80
19.80
19.33
1,076
Mar 5, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
19.94
20.00
19.90
19.90
19.43
700
Mar 4, 2026
20.45
20.45
20.02
20.10
19.19
10,160
Mar 3, 2026
20.30
20.45
20.30
20.45
19.52
6,331
Mar 2, 2026
20.10
20.10
20.10
20.10
19.19
3
Feb 27, 2026
20.15
20.15
20.04
20.05
19.14
285
Feb 26, 2026
20.30
20.30
20.00
20.13
19.21
2,733
Feb 25, 2026
20.05
20.29
20.00
20.29
19.37
5,556
Feb 24, 2026
20.20
20.20
20.04
20.05
19.14
918
Feb 23, 2026
20.20
20.20
20.20
20.20
19.28
70
Feb 20, 2026
20.30
20.30
20.08
20.10
19.19
2,662
Feb 19, 2026
19.95
20.05
19.95
19.99
19.08
6,239
Feb 18, 2026
19.60
19.95
19.60
19.95
19.04
71
Feb 17, 2026
19.62
19.62
19.61
19.62
18.73
480
Feb 16, 2026
19.85
20.00
19.85
20.00
19.09
2,235
Feb 13, 2026
19.94
19.94
19.48
19.82
18.92
3,333
Feb 12, 2026
19.75
19.75
19.60
19.60
18.71
1,664
Feb 11, 2026
20.00
20.10
19.91
19.91
19.00
3,346
Feb 10, 2026
19.80
19.80
19.80
19.80
18.90
-
Feb 9, 2026
19.72
19.81
19.70
19.80
18.90
1,921
Feb 6, 2026
20.02
20.02
19.85
19.85
18.95
3,651
Feb 5, 2026
20.40
20.40
20.40
20.40
19.47
1,075
Feb 4, 2026
20.20
20.20
20.20
20.20
19.28
175
Feb 3, 2026
20.02
20.02
20.02
20.02
19.11
300
Feb 2, 2026
20.50
20.65
20.07
20.29
19.37
6,322
Jan 30, 2026
20.49
20.55
20.25
20.55
19.62
1,938
Jan 29, 2026
20.40
20.49
20.25
20.44
19.51
1,294
Jan 28, 2026
20.30
20.51
20.30
20.51
19.58
7,956
Jan 27, 2026
20.00
20.20
20.00
20.20
19.28
4,976
Jan 23, 2026
20.10
20.10
20.00
20.00
19.09
1,565
Jan 22, 2026
20.20
20.20
20.00
20.00
19.09
350
Jan 21, 2026
20.10
20.20
20.00
20.20
19.28
1,193
Jan 20, 2026
20.00
20.00
20.00
20.00
19.09
-
Jan 19, 2026
20.05
20.20
20.00
20.00
19.09
6,405
Jan 16, 2026
19.64
20.10
19.64
20.10
19.19
3,731
Jan 15, 2026
20.00
20.00
19.65
19.65
18.76
3,072
Jan 14, 2026
19.90
19.90
19.90
19.90
19.00
936
Jan 13, 2026
19.90
20.15
19.90
20.00
19.09
7,274
Jan 12, 2026
19.94
20.00
19.89
20.00
19.09
194
Jan 9, 2026
20.01
20.01
20.01
20.01
19.10
-
Jan 8, 2026
20.10
20.10
20.01
20.01
19.10
2,069
Jan 7, 2026
20.00
20.15
19.89
20.15
19.23
3,256
Jan 6, 2026
20.15
20.15
19.76
19.89
18.99
651
Jan 5, 2026
20.10
20.28
19.71
20.11
19.20
1,192
Jan 2, 2026
20.25
20.30
20.25
20.25
19.33
2,348
Dec 31, 2025
20.21
20.21
20.21
20.21
19.29
1,517
Dec 30, 2025
20.00
20.00
20.00
20.00
19.09
-
Dec 29, 2025
20.04
20.04
20.00
20.00
19.09
117
Dec 24, 2025
20.00
20.00
20.00
20.00
19.09
-
Dec 23, 2025
19.99
20.25
19.99
20.00
19.09
3,750
Dec 22, 2025
20.00
20.00
19.57
19.80
18.90
2,467
Dec 19, 2025
20.20
20.20
20.00
20.00
19.09
4,092
Dec 18, 2025
20.15
20.30
20.15
20.15
19.23
1,062
Dec 17, 2025
20.00
20.25
20.00
20.25
19.33
4,036
Dec 16, 2025
20.12
20.12
20.12
20.12
19.21
-
Dec 15, 2025
20.12
20.12
20.12
20.12
19.21
102
Dec 12, 2025
20.50
20.50
20.12
20.50
19.57
1,212
Dec 11, 2025
20.45
20.50
20.32
20.50
19.57
4,229
Dec 10, 2025
20.50
20.50
20.47
20.50
19.57
1,282
Dec 9, 2025
20.12
20.70
20.12
20.50
19.57
1,905
Dec 8, 2025
20.98
20.98
20.55
20.60
19.66
4,445
Dec 5, 2025
20.39
20.56
20.16
20.56
19.63
4,757
Dec 4, 2025
20.20
20.49
20.11
20.11
19.20
1,213
Dec 3, 2025
20.40
20.45
20.08
20.11
19.20
8,771
Dec 2, 2025
20.50
20.98
20.30
20.50
19.57
1,285
Dec 1, 2025
20.05
20.35
20.05
20.08
19.17
2,648
Nov 28, 2025
19.90
20.01
19.81
20.01
19.10
4,204
Nov 27, 2025
19.70
19.91
19.50
19.90
19.00
5,202
Nov 26, 2025
20.00
20.00
19.55
19.55
18.66
1,052
Nov 25, 2025
19.75
19.90
19.75
19.90
19.00
3,658
Nov 24, 2025
19.80
20.05
19.80
20.05
19.14
2,549
Nov 21, 2025
19.53
19.70
19.47
19.50
18.61
46,227
Nov 20, 2025
19.51
19.55
19.50
19.51
18.62
27,827
Nov 19, 2025
19.90
20.00
19.50
19.50
18.61
3,535
Nov 18, 2025
20.00
20.01
19.75
19.75
18.85
19,893
Nov 17, 2025
20.40
20.50
19.80
19.88
18.98
15,727
Nov 14, 2025
21.00
21.00
21.00
21.00
20.05
-
Nov 13, 2025
20.99
21.00
20.99
21.00
20.05
231
Nov 12, 2025
20.32
20.32
20.32
20.32
19.40
-
Nov 11, 2025
20.32
20.32
20.32
20.32
19.40
-
Nov 10, 2025
20.11
21.00
20.11
20.32
19.40
912
Nov 7, 2025
21.10
21.10
21.05
21.05
20.09
157
Nov 6, 2025
21.05
21.05
21.05
21.05
20.09
-
Nov 5, 2025
21.35
21.35
21.00
21.05
20.09
10,976
Nov 4, 2025
21.45
21.45
21.35
21.35
20.38
5,014
Nov 3, 2025
21.34
21.45
21.00
21.45
20.47
6,792
Oct 31, 2025
20.00
20.00
20.00
20.00
19.09
-
Oct 30, 2025
20.00
20.00
20.00
20.00
19.09
-
