Schaffer Corporation Limited (ASX:SFC)
Australia
· Delayed Price · Currency is AUD 20.56
+0.45 (2.24%)
At close: Dec 5, 2025
Schaffer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.39 | 20.56 | 20.16 | 20.56 | 20.56 | 2.24% | 4,757 |
| Dec 4, 2025 | 20.20 | 20.49 | 20.11 | 20.11 | 20.11 | - | 1,213 |
| Dec 3, 2025 | 20.40 | 20.45 | 20.08 | 20.11 | 20.11 | -1.90% | 8,771 |
| Dec 2, 2025 | 20.50 | 20.98 | 20.30 | 20.50 | 20.50 | 2.09% | 1,285 |
| Dec 1, 2025 | 20.05 | 20.35 | 20.05 | 20.08 | 20.08 | 0.35% | 2,648 |
| Nov 28, 2025 | 19.90 | 20.01 | 19.81 | 20.01 | 20.01 | 0.55% | 4,204 |
| Nov 27, 2025 | 19.70 | 19.91 | 19.50 | 19.90 | 19.90 | 1.79% | 5,202 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.55 | 19.55 | 19.55 | -1.76% | 1,052 |
| Nov 25, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | -0.75% | 3,658 |
| Nov 24, 2025 | 19.80 | 20.05 | 19.80 | 20.05 | 20.05 | 2.82% | 2,549 |
| Nov 21, 2025 | 19.53 | 19.70 | 19.47 | 19.50 | 19.50 | -0.05% | 46,227 |
| Nov 20, 2025 | 19.51 | 19.55 | 19.50 | 19.51 | 19.51 | 0.05% | 27,827 |
| Nov 19, 2025 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 3,535 |
| Nov 18, 2025 | 20.00 | 20.01 | 19.75 | 19.75 | 19.75 | -0.65% | 19,893 |
| Nov 17, 2025 | 20.40 | 20.50 | 19.80 | 19.88 | 19.88 | -5.33% | 15,727 |
| Nov 13, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 3.35% | 231 |
| Nov 10, 2025 | 21.10 | 21.10 | 20.11 | 20.32 | 20.32 | -3.47% | 912 |
| Nov 7, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | - | 157 |
| Nov 5, 2025 | 21.35 | 21.35 | 21.00 | 21.05 | 21.05 | -1.41% | 10,976 |
| Nov 4, 2025 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | -0.47% | 5,014 |
| Nov 3, 2025 | 21.34 | 21.45 | 21.00 | 21.45 | 21.45 | 7.25% | 6,792 |
| Oct 29, 2025 | 21.41 | 21.41 | 20.00 | 20.00 | 20.00 | -5.88% | 11,080 |
| Oct 28, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | -1.16% | 18,170 |
| Oct 27, 2025 | 21.55 | 21.60 | 21.50 | 21.50 | 21.50 | - | 7,047 |
| Oct 24, 2025 | 21.71 | 21.71 | 21.45 | 21.50 | 21.50 | 0.28% | 4,081 |
| Oct 23, 2025 | 21.42 | 21.50 | 21.42 | 21.44 | 21.44 | -0.74% | 4,140 |
| Oct 22, 2025 | 21.50 | 21.90 | 21.39 | 21.60 | 21.60 | 0.98% | 9,030 |
| Oct 21, 2025 | 21.55 | 21.65 | 21.35 | 21.39 | 21.39 | 0.19% | 12,659 |
| Oct 20, 2025 | 21.35 | 21.55 | 21.35 | 21.35 | 21.35 | - | 20,364 |
| Oct 16, 2025 | 21.50 | 21.70 | 21.35 | 21.35 | 21.35 | -0.05% | 1,868 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.35 | 21.36 | 21.36 | -0.65% | 10,140 |
| Oct 14, 2025 | 21.50 | 21.65 | 21.32 | 21.50 | 21.50 | - | 15,049 |
| Oct 13, 2025 | 21.49 | 21.50 | 21.26 | 21.50 | 21.50 | 1.94% | 5,794 |
| Oct 10, 2025 | 21.05 | 21.15 | 21.03 | 21.09 | 21.09 | 0.14% | 1,025 |
| Oct 9, 2025 | 21.61 | 21.61 | 21.06 | 21.06 | 21.06 | -2.05% | 83 |
| Oct 7, 2025 | 21.30 | 21.69 | 21.30 | 21.50 | 21.50 | 1.13% | 2,644 |
| Oct 6, 2025 | 21.13 | 21.69 | 21.03 | 21.26 | 21.26 | 1.09% | 158 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.03 | 21.03 | 21.03 | 0.10% | 1,667 |
| Oct 2, 2025 | 21.00 | 21.49 | 20.66 | 21.01 | 21.01 | 0.53% | 4,420 |
| Oct 1, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | -0.48% | 3,910 |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.19% | 1 |
| Sep 26, 2025 | 20.80 | 21.04 | 20.00 | 21.04 | 21.04 | 1.15% | 4,490 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 2,860 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,016 |
| Sep 22, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.47% | 1,965 |
| Sep 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 2 |
| Sep 18, 2025 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | - | 8,276 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.23% | 2,822 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 497 |
| Sep 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 44 |
| Sep 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 2 |
| Sep 11, 2025 | 21.70 | 21.90 | 21.60 | 21.90 | 21.90 | 1.39% | 1,213 |
| Sep 10, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 200 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% | 2,948 |
| Sep 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.05% | 777 |
| Sep 4, 2025 | 21.45 | 21.90 | 21.44 | 21.90 | 21.90 | 1.58% | 2,338 |
| Sep 3, 2025 | 21.00 | 21.56 | 21.00 | 21.56 | 21.11 | 2.67% | 2,123 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | - | 95 |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | - | 193 |
| Aug 28, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 20.56 | - | 3,678 |
| Aug 27, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 20.56 | 2.29% | 1,037 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.53 | 20.53 | 20.10 | 0.10% | 192 |
| Aug 25, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.08 | 1.53% | 634 |
| Aug 22, 2025 | 20.62 | 20.62 | 20.00 | 20.20 | 19.78 | -1.46% | 10,583 |
| Aug 21, 2025 | 20.74 | 20.74 | 20.50 | 20.50 | 20.07 | -1.11% | 6,262 |
| Aug 19, 2025 | 20.95 | 20.95 | 20.73 | 20.73 | 20.30 | -1.10% | 392 |
| Aug 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.52 | 0.48% | 438 |
| Aug 15, 2025 | 21.75 | 21.85 | 20.73 | 20.86 | 20.42 | -4.53% | 2,111 |
| Aug 14, 2025 | 21.50 | 21.85 | 21.50 | 21.85 | 21.39 | 3.07% | 921 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.76 | -2.93% | 80 |
| Aug 8, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.38 | - | 1 |
| Aug 7, 2025 | 21.20 | 21.85 | 21.01 | 21.84 | 21.38 | 4.70% | 4,051 |
| Aug 6, 2025 | 21.31 | 21.31 | 20.86 | 20.86 | 20.42 | -2.07% | 210 |
| Aug 1, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 20.86 | 0.24% | 1,026 |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.81 | - | 134 |
| Jul 29, 2025 | 20.85 | 21.25 | 20.85 | 21.25 | 20.81 | 1.92% | 234 |
| Jul 25, 2025 | 21.01 | 21.03 | 20.85 | 20.85 | 20.41 | 0.72% | 2,439 |
| Jul 22, 2025 | 20.81 | 20.81 | 20.70 | 20.70 | 20.27 | -0.48% | 1,223 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.80 | 20.80 | 20.37 | -0.29% | 1,022 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.86 | 20.86 | 20.42 | 0.05% | 1,897 |
| Jul 17, 2025 | 20.95 | 20.95 | 20.85 | 20.85 | 20.41 | - | 213 |
| Jul 15, 2025 | 21.20 | 21.20 | 20.81 | 20.85 | 20.41 | 0.14% | 205 |
| Jul 14, 2025 | 21.20 | 21.20 | 20.82 | 20.82 | 20.39 | -1.79% | 57 |
| Jul 11, 2025 | 21.05 | 21.84 | 21.05 | 21.20 | 20.76 | 0.95% | 5,216 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | -0.24% | 47 |
| Jul 9, 2025 | 20.91 | 21.05 | 20.91 | 21.05 | 20.61 | 0.24% | 3,998 |
| Jul 8, 2025 | 20.96 | 21.00 | 20.96 | 21.00 | 20.56 | 0.86% | 50 |
| Jul 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.39 | 0.10% | 81 |
| Jul 4, 2025 | 21.00 | 21.30 | 20.80 | 20.80 | 20.37 | -1.42% | 401 |
| Jul 1, 2025 | 20.95 | 21.10 | 20.90 | 21.10 | 20.66 | - | 2,016 |
| Jun 30, 2025 | 20.91 | 21.25 | 20.90 | 21.10 | 20.66 | 0.91% | 3,182 |
| Jun 27, 2025 | 21.00 | 21.00 | 20.91 | 20.91 | 20.47 | - | 21,043 |
| Jun 26, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.47 | -0.90% | 520 |
| Jun 24, 2025 | 20.95 | 21.10 | 20.94 | 21.10 | 20.66 | 0.76% | 10,471 |
| Jun 23, 2025 | 20.78 | 20.94 | 20.78 | 20.94 | 20.50 | -0.76% | 398 |
| Jun 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.66 | 0.48% | 2 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | -0.57% | 3,691 |
| Jun 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.68 | 0.48% | 1 |
| Jun 13, 2025 | 20.82 | 21.02 | 20.80 | 21.02 | 20.58 | 1.06% | 1,001 |
| Jun 11, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | 20.37 | -1.84% | 2,128 |