Schaffer Corporation Limited (ASX:SFC)
Australia
· Delayed Price · Currency is AUD 19.80
-0.10 (-0.50%)
At close: Mar 6, 2026
Schaffer Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.94 | 19.94 | 19.80 | 19.80 | 19.80 | -0.50% | 1,076 |
| Mar 5, 2026 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | -1.00% | 700 |
| Mar 4, 2026 | 20.45 | 20.45 | 20.02 | 20.10 | 19.65 | -1.71% | 10,160 |
| Mar 3, 2026 | 20.30 | 20.45 | 20.30 | 20.45 | 19.99 | 1.74% | 6,331 |
| Mar 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.65 | 0.25% | 3 |
| Feb 27, 2026 | 20.15 | 20.15 | 20.04 | 20.05 | 19.60 | -0.37% | 285 |
| Feb 26, 2026 | 20.30 | 20.30 | 20.00 | 20.13 | 19.67 | -0.81% | 2,733 |
| Feb 25, 2026 | 20.05 | 20.29 | 20.00 | 20.29 | 19.84 | 1.20% | 5,556 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.04 | 20.05 | 19.60 | -0.74% | 918 |
| Feb 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.75 | 0.50% | 70 |
| Feb 20, 2026 | 20.30 | 20.30 | 20.08 | 20.10 | 19.65 | 0.55% | 2,662 |
| Feb 19, 2026 | 19.95 | 20.05 | 19.95 | 19.99 | 19.54 | 0.20% | 6,239 |
| Feb 18, 2026 | 19.60 | 19.95 | 19.60 | 19.95 | 19.50 | 1.68% | 71 |
| Feb 17, 2026 | 19.62 | 19.62 | 19.61 | 19.62 | 19.18 | -1.90% | 480 |
| Feb 16, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 19.55 | 0.91% | 2,235 |
| Feb 13, 2026 | 19.94 | 19.94 | 19.48 | 19.82 | 19.38 | 1.12% | 3,333 |
| Feb 12, 2026 | 19.75 | 19.75 | 19.60 | 19.60 | 19.16 | -1.56% | 1,664 |
| Feb 11, 2026 | 20.00 | 20.10 | 19.91 | 19.91 | 19.46 | 0.56% | 3,346 |
| Feb 9, 2026 | 19.72 | 19.81 | 19.70 | 19.80 | 19.36 | -0.25% | 1,921 |
| Feb 6, 2026 | 20.02 | 20.02 | 19.85 | 19.85 | 19.41 | -2.70% | 3,651 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.94 | 0.99% | 1,075 |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.75 | 0.90% | 175 |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.57 | -1.33% | 300 |
| Feb 2, 2026 | 20.50 | 20.65 | 20.07 | 20.29 | 19.84 | -1.27% | 6,322 |
| Jan 30, 2026 | 20.49 | 20.55 | 20.25 | 20.55 | 20.09 | 0.54% | 1,938 |
| Jan 29, 2026 | 20.40 | 20.49 | 20.25 | 20.44 | 19.98 | -0.34% | 1,294 |
| Jan 28, 2026 | 20.30 | 20.51 | 20.30 | 20.51 | 20.05 | 1.53% | 7,956 |
| Jan 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.75 | 1.00% | 4,976 |
| Jan 23, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 19.55 | - | 1,565 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.55 | -0.99% | 350 |
| Jan 21, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.75 | 1.00% | 1,193 |
| Jan 19, 2026 | 20.05 | 20.20 | 20.00 | 20.00 | 19.55 | -0.50% | 6,405 |
| Jan 16, 2026 | 19.64 | 20.10 | 19.64 | 20.10 | 19.65 | 2.29% | 3,731 |
| Jan 15, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.21 | -1.26% | 3,072 |
| Jan 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.45 | -0.50% | 936 |
| Jan 13, 2026 | 19.90 | 20.15 | 19.90 | 20.00 | 19.55 | - | 7,274 |
| Jan 12, 2026 | 19.95 | 20.00 | 19.89 | 20.00 | 19.55 | -0.05% | 194 |
| Jan 8, 2026 | 20.10 | 20.10 | 20.01 | 20.01 | 19.56 | -0.69% | 2,069 |
| Jan 7, 2026 | 20.00 | 20.15 | 19.89 | 20.15 | 19.70 | 1.31% | 3,256 |
| Jan 6, 2026 | 20.15 | 20.15 | 19.76 | 19.89 | 19.44 | -1.09% | 651 |
| Jan 5, 2026 | 20.10 | 20.28 | 19.71 | 20.11 | 19.66 | -0.69% | 1,192 |
| Jan 2, 2026 | 20.25 | 20.30 | 20.25 | 20.25 | 19.80 | 0.20% | 2,348 |
| Dec 31, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.76 | 1.05% | 1,517 |
| Dec 29, 2025 | 20.04 | 20.04 | 20.00 | 20.00 | 19.55 | - | 117 |
| Dec 23, 2025 | 19.99 | 20.25 | 19.99 | 20.00 | 19.55 | 1.01% | 3,750 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.57 | 19.80 | 19.36 | -1.00% | 2,467 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.55 | -0.74% | 4,092 |
| Dec 18, 2025 | 20.15 | 20.30 | 20.15 | 20.15 | 19.70 | -0.49% | 1,062 |
| Dec 17, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 19.80 | 0.65% | 4,036 |
| Dec 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.67 | -1.85% | 102 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.12 | 20.50 | 20.04 | - | 1,212 |
| Dec 11, 2025 | 20.45 | 20.50 | 20.32 | 20.50 | 20.04 | - | 4,229 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.47 | 20.50 | 20.04 | - | 1,282 |
| Dec 9, 2025 | 20.12 | 20.70 | 20.12 | 20.50 | 20.04 | -0.49% | 1,905 |
| Dec 8, 2025 | 20.98 | 20.98 | 20.55 | 20.60 | 20.14 | 0.19% | 4,445 |
| Dec 5, 2025 | 20.39 | 20.56 | 20.16 | 20.56 | 20.10 | 2.24% | 4,757 |
| Dec 4, 2025 | 20.20 | 20.49 | 20.11 | 20.11 | 19.66 | - | 1,213 |
| Dec 3, 2025 | 20.40 | 20.45 | 20.08 | 20.11 | 19.66 | -1.90% | 8,771 |
| Dec 2, 2025 | 20.50 | 20.98 | 20.30 | 20.50 | 20.04 | 2.09% | 1,285 |
| Dec 1, 2025 | 20.05 | 20.35 | 20.05 | 20.08 | 19.63 | 0.35% | 2,648 |
| Nov 28, 2025 | 19.90 | 20.01 | 19.81 | 20.01 | 19.56 | 0.55% | 4,204 |
| Nov 27, 2025 | 19.70 | 19.91 | 19.50 | 19.90 | 19.45 | 1.79% | 5,202 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.55 | 19.55 | 19.11 | -1.76% | 1,052 |
| Nov 25, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.45 | -0.75% | 3,658 |
| Nov 24, 2025 | 19.80 | 20.05 | 19.80 | 20.05 | 19.60 | 2.82% | 2,549 |
| Nov 21, 2025 | 19.53 | 19.70 | 19.47 | 19.50 | 19.06 | -0.05% | 46,227 |
| Nov 20, 2025 | 19.51 | 19.55 | 19.50 | 19.51 | 19.07 | 0.05% | 27,827 |
| Nov 19, 2025 | 19.90 | 20.00 | 19.50 | 19.50 | 19.06 | -1.27% | 3,535 |
| Nov 18, 2025 | 20.00 | 20.01 | 19.75 | 19.75 | 19.31 | -0.65% | 19,893 |
| Nov 17, 2025 | 20.40 | 20.50 | 19.80 | 19.88 | 19.43 | -5.33% | 15,727 |
| Nov 13, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 20.53 | 3.35% | 231 |
| Nov 10, 2025 | 21.10 | 21.10 | 20.11 | 20.32 | 19.87 | -3.47% | 912 |
| Nov 7, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 20.58 | - | 157 |
| Nov 5, 2025 | 21.35 | 21.35 | 21.00 | 21.05 | 20.58 | -1.41% | 10,976 |
| Nov 4, 2025 | 21.45 | 21.45 | 21.35 | 21.35 | 20.87 | -0.47% | 5,014 |
| Nov 3, 2025 | 21.34 | 21.45 | 21.00 | 21.45 | 20.97 | 7.25% | 6,792 |
| Oct 29, 2025 | 21.41 | 21.41 | 20.00 | 20.00 | 19.55 | -5.88% | 11,080 |
| Oct 28, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 20.77 | -1.16% | 18,170 |
| Oct 27, 2025 | 21.55 | 21.60 | 21.50 | 21.50 | 21.02 | - | 7,047 |
| Oct 24, 2025 | 21.71 | 21.71 | 21.45 | 21.50 | 21.02 | 0.28% | 4,081 |
| Oct 23, 2025 | 21.42 | 21.50 | 21.42 | 21.44 | 20.96 | -0.74% | 4,140 |
| Oct 22, 2025 | 21.50 | 21.90 | 21.39 | 21.60 | 21.12 | 0.98% | 9,030 |
| Oct 21, 2025 | 21.55 | 21.65 | 21.35 | 21.39 | 20.91 | 0.19% | 12,659 |
| Oct 20, 2025 | 21.35 | 21.55 | 21.35 | 21.35 | 20.87 | - | 20,364 |
| Oct 16, 2025 | 21.50 | 21.70 | 21.35 | 21.35 | 20.87 | -0.05% | 1,868 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.35 | 21.36 | 20.88 | -0.65% | 10,140 |
| Oct 14, 2025 | 21.50 | 21.65 | 21.32 | 21.50 | 21.02 | - | 15,049 |
| Oct 13, 2025 | 21.49 | 21.50 | 21.26 | 21.50 | 21.02 | 1.94% | 5,794 |
| Oct 10, 2025 | 21.05 | 21.15 | 21.03 | 21.09 | 20.62 | 0.14% | 1,025 |
| Oct 9, 2025 | 21.61 | 21.61 | 21.06 | 21.06 | 20.59 | -2.05% | 83 |
| Oct 7, 2025 | 21.30 | 21.69 | 21.30 | 21.50 | 21.02 | 1.13% | 2,644 |
| Oct 6, 2025 | 21.13 | 21.69 | 21.03 | 21.26 | 20.78 | 1.09% | 158 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.03 | 21.03 | 20.56 | 0.10% | 1,667 |
| Oct 2, 2025 | 21.00 | 21.49 | 20.66 | 21.01 | 20.54 | 0.53% | 4,420 |
| Oct 1, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.43 | -0.48% | 3,910 |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | -0.19% | 1 |
| Sep 26, 2025 | 20.80 | 21.04 | 20.00 | 21.04 | 20.57 | 1.15% | 4,490 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.33 | -0.95% | 2,860 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.53 | - | 1,016 |
| Sep 22, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 20.53 | -0.47% | 1,965 |