Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-May-11 07:34:03 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for SFC    Limits Next Section


Company Details for (SFC) SCHAFFER CORPORATION LIMITED

Listing Code SFC
Listing Name SCHAFFER CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name SCHAFFER CORP. LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SFC0


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for SFC .. Friday 10th November 2023

SFC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.85 1 0.0
MAX 22.8 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SFC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 Next >>


End of day Prices (full format),

113 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2018-Jun-05 Tue ### ### ### ### 0 0.0
2018-Jun-04 Mon ### ### ### ### 1,643 0 ### ### 0.0
2018-Jun-01 Fri ### ### ### ### ### ### 0.0
2018-May-31 Thu 13.25 13.25 ### ### 1,540 ### 23.2 23.2 0.0
2018-May-30 Wed 13.29 13.29 13.29 13.29 78 ### ### ### ###
2018-May-29 Tue ### ### ### ### 0 0.0
2018-May-28 Mon 13.27 ### 13.27 ### 2,375 15,758 ### ### 0.0
2018-May-25 Fri 13.5 13.5 13.26 13.26 16.1 16.1 0.9
2018-May-24 Thu 13.5 13.5 13.5 13.5 ### ### 1.0
2018-May-23 Wed ### ### ### ### ### ### 0.0
2018-May-22 Tue 13.5 13.5 ### ### ### ### 0.0
2018-May-21 Mon 13.85 13.86 13.8 13.8 ### ### 1.0
2018-May-18 Fri ### 13.8 ### 13.8 ### ### 1.0
2018-May-17 Thu 13.5 13.74 13.44 13.59 12,242 ### 75.8 75.8 ###
2018-May-16 Wed 13.49 13.49 ### ### 3,728 25,145 22.7 22.7 0.0
2018-May-15 Tue 13.2 13.5 ### ### 7,227 48,782 24.8 24.8 0.0
2018-May-14 Mon 13.2 ### ### ### 1,389 0 ### ### 0.0
2018-May-11 Fri ### 13.5 ### ### 12,348 83,349 82.7 82.7 0.0
2018-May-10 Thu 12.73 ### 12.73 ### ### ### 0.0
2018-May-09 Wed 12.49 12.49 12.49 12.49 ### ### 0.9
2018-May-08 Tue ### 12.4 ### 12.4 ### ### 0.9
2018-May-07 Mon ### ### ### ### 75.9 75.9 0.0
2018-May-04 Fri ### ### ### ### 1,941 0 ### ### 0.0
2018-May-03 Thu ### ### ### 12.25 5,481 0 ### ### 0.9
2018-May-02 Wed ### ### ### ### 66.7 66.7 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 6,182 0 ### ### 0.0
2018-Apr-27 Fri 11.77 12.26 11.77 ### 9,021 108,387 89.3 89.3 0.0
2018-Apr-26 Thu 11.77 12.27 11.77 12.27 151 ### ### ### ###
2018-Apr-24 Tue 11.77 11.77 11.77 11.77 180 ### 68.8 68.8 ###
2018-Apr-23 Mon 12.48 12.48 11.76 11.76 ### ### 0.8
2018-Apr-20 Fri 12.7 12.7 12.7 12.7 1,225 15,557 72.1 72.1 0.9
2018-Apr-19 Thu ### 12.76 ### 12.76 742 ### 89.1 89.1 ###
2018-Apr-18 Wed 12.76 12.77 12.41 12.41 ### ### ###
2018-Apr-17 Tue 12.5 ### 12.5 12.79 ### ### ###
2018-Apr-16 Mon ### ### ### ### 0 0.0
2018-Apr-13 Fri ### 12.4 ### ### 105,929 656,759 81.4 81.4 0.0
2018-Apr-12 Thu ### ### ### ### 0 0.0
2018-Apr-11 Wed 11.87 ### 11.86 ### 86.9 86.9 0.0
2018-Apr-10 Tue 11.88 ### 11.88 ### ### ### 0.0
2018-Apr-09 Mon ### ### ### ### 0 0.0
2018-Apr-06 Fri 12.2 12.2 ### ### ### ### 0.0
2018-Apr-05 Thu 11.75 ### 11.71 ### ### ### 0.0
2018-Apr-04 Wed ### ### ### ### 4,073 0 36.7 36.7 0.0
2018-Apr-03 Tue 12.25 12.44 ### ### 8,221 ### 24.1 24.1 0.0
2018-Mar-29 Thu 12.43 12.43 12.43 12.43 0 0.9
2018-Mar-28 Wed 12.43 12.43 12.2 12.43 2,379 ### 74.2 74.2 0.9
2018-Mar-27 Tue 12.45 12.45 12.45 12.45 0 ###
2018-Mar-26 Mon 12.5 12.5 ### 12.45 29.3 29.3 ###
2018-Mar-23 Fri 12.2 12.5 12.2 12.21 645 ### 74.4 74.4 0.9
2018-Mar-22 Thu 12.45 12.5 12.4 12.4 ### ### 0.9
2018-Mar-21 Wed ### ### 12.4 12.59 8,484 ### 25.1 25.1 ###
2018-Mar-20 Tue 12.52 12.79 12.52 12.79 88.0 88.0 ###
2018-Mar-19 Mon 12.52 ### 12.42 ### 2,621 16,276 ### ### 0.0
2018-Mar-16 Fri ### ### 12.52 ### 1,875 ### ### ### 0.0
2018-Mar-15 Thu 12.8 12.8 12.52 12.52 7,046 ### ### ### 0.9
2018-Mar-14 Wed ### 12.8 ### 12.73 ### ### ###
2018-Mar-13 Tue ### 12.74 ### 12.74 2,179 13,880 ### ### ###
2018-Mar-12 Mon 12.85 12.85 ### ### 2,685 17,251 19.1 19.1 0.0
2018-Mar-09 Fri ### ### ### ### 1,079 0 65.0 65.0 0.0
2018-Mar-08 Thu ### ### 12.84 12.84 25.1 25.1 0.9
2018-Mar-07 Wed ### ### 12.86 ### ### ### 0.0
2018-Mar-06 Tue 12.8 ### 12.8 ### 1,043 6,675 ### ### 0.0
2018-Mar-05 Mon 12.5 ### 12.5 ### 91.8 91.8 0.0
2018-Mar-02 Fri 12.4 12.5 ### 12.4 1,353 8,456 ### ### 0.9
2018-Mar-01 Thu 12.2 12.4 12.2 12.2 3,350 ### 74.0 74.0 ###
2018-Feb-28 Wed 12.25 ### ### 12.29 4,621 0 72.2 72.2 0.9
2018-Feb-27 Tue ### 12.25 ### ### 23,251 ### ### ### 0.0
2018-Feb-26 Mon 12.25 12.28 ### ### ### ### 0.0
2018-Feb-23 Fri ### ### ### 12.24 10,523 0 ### ### 0.9
2018-Feb-22 Thu ### ### ### ### 13,349 0 ### ### 0.0
2018-Feb-21 Wed ### 11.87 ### 11.83 48,340 ### ### ### 0.8
2018-Feb-20 Tue 11.24 11.25 11.24 11.25 5,178 58,226 ### ### ###
2018-Feb-19 Mon 11.25 11.25 11.25 11.25 ### ### ###
2018-Feb-16 Fri ### 11.25 ### 11.25 87.3 87.3 ###
2018-Feb-15 Thu 11.24 11.25 11.23 11.23 1,028 11,554 31.0 31.0 0.8
2018-Feb-14 Wed 11.29 11.29 11.29 11.29 0 ###
2018-Feb-13 Tue 11.29 11.29 11.29 11.29 0 ###
2018-Feb-12 Mon ### 11.29 ### 11.29 1,420 ### 88.1 88.1 ###
2018-Feb-09 Fri ### ### ### ### 0 0.0
2018-Feb-08 Thu 11.29 11.29 ### ### 855 4,826 17.6 17.6 0.0
2018-Feb-07 Wed ### ### ### ### 0 0.0
2018-Feb-06 Tue ### ### ### ### 0 0.0
2018-Feb-05 Mon ### ### ### ### 93.2 93.2 0.0
2018-Feb-02 Fri ### ### ### ### ### ### 0.0
2018-Feb-01 Thu 11.5 11.5 11.5 11.5 640 ### ### ### ###
2018-Jan-31 Wed 11.5 11.5 11.5 11.5 0 ###
2018-Jan-30 Tue 11.4 11.5 ### 11.5 16,080 ### 84.5 84.5 ###
2018-Jan-29 Mon ### 11.4 ### 11.4 4,129 ### 74.0 74.0 0.8
2018-Jan-25 Thu 11.4 11.4 ### ### 5,579 ### ### ### 0.0
2018-Jan-24 Wed 11.4 11.4 11.4 11.4 68.9 68.9 0.8
2018-Jan-23 Tue ### 11.4 ### 11.4 ### ### 0.8
2018-Jan-22 Mon ### ### 11.25 ### 75.5 75.5 0.0
2018-Jan-19 Fri ### ### ### ### 1,580 0 ### ### 0.0
2018-Jan-18 Thu ### ### ### ### 0 0.0
2018-Jan-17 Wed ### ### ### ### 0 0.0
2018-Jan-16 Tue 11.25 ### 11.25 ### 3,942 22,173 ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 0 0.0
2018-Jan-12 Fri ### ### ### ### 67.0 67.0 0.0
2018-Jan-11 Thu 11.4 11.4 11.4 11.4 0 0.8
2018-Jan-02 Tue 11.4 11.4 11.4 11.4 0 0.8
2017-Dec-29 Fri 11.4 11.4 11.4 11.4 0 0.8
2017-Dec-28 Thu ### 11.4 ### 11.4 71.9 71.9 0.8
2017-Dec-27 Wed ### ### ### ### 0 0.0
2017-Dec-22 Fri ### 11.4 ### ### 1,474 ### ### ### 0.0
2017-Dec-21 Thu 11.4 11.44 ### ### ### ### 0.0
2017-Dec-20 Wed 11.4 11.44 ### 11.4 63.4 63.4 0.8
2017-Dec-19 Tue 11.4 11.5 11.4 11.4 67.7 67.7 0.8
2017-Dec-18 Mon ### 11.4 10.75 11.4 5,282 ### ### ### 0.8
2017-Dec-15 Fri ### ### ### ### 3,357 0 27.5 27.5 0.0
2017-Dec-08 Fri 10.45 10.45 10.45 10.45 0 ###
2017-Dec-07 Thu 10.4 10.5 10.4 10.45 70.5 70.5 ###
2017-Dec-06 Wed 10.54 ### 10.4 10.41 29.8 29.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-11 19:34:03 thru 2024-05-11 19:34:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000