![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sun 24-Jun-16 03:39:58 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 14...
|
TOC    Company Info for SFC    Limits ![Next Section](../oz_image/Next_Track.png) |
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 14th June 2024 Latest price with VOLUME for SFC .. Friday 10th November 2023
SFC is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.85
| 1
| 0.0 |
MAX
| 22.8
| ###
| 98.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SFC    Bottom ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 127 Days for (SFC) SCHAFFER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.27 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 3,554
| 0
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| 7.47
| 7.59
| 7.47
| 7.59
|
|
| ###
| ###
| 0.5 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 1,540
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 7.5
| ###
| 7.5
| 7.5
|
|
| 73.5
| 73.5
| 0.5 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 142
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 7.5
| ###
| 7.5
| ###
| 4,527
| 16,976
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2017-Sep-14 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2017-Sep-13 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 272
| 2,040
| ###
| ###
| 0.5 |
2017-Sep-12 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2017-Sep-11 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 68.9
| 68.9
| 0.5 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-06 Wed
| 7.5
| ###
| 7.5
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Sep-05 Tue
| 7.45
| 7.5
| 7.45
| 7.5
| 452
| 3,378
| 79.0
| 79.0
| 0.5 |
2017-Sep-04 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2017-Sep-01 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2017-Aug-31 Thu
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2017-Aug-30 Wed
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2017-Aug-29 Tue
| ###
| ###
| 7.55
| 7.55
| 8,471
| 31,978
| 25.7
| 25.7
| ### |
2017-Aug-28 Mon
| 7.7
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 7.72
| ###
| 7.72
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 7.59
| 7.75
| 7.59
| 7.75
|
|
| 85.8
| 85.8
| ### |
2017-Aug-23 Wed
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2017-Aug-22 Tue
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2017-Aug-21 Mon
| 7.56
| 7.56
| 7.56
| 7.56
| 550
| 4,158
| ###
| ###
| 0.5 |
2017-Aug-18 Fri
| ###
| 7.7
| ###
| 7.7
| 1,678
| ###
| 77.5
| 77.5
| 0.6 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 7.5
| 31,256
| 0
| ###
| ###
| 0.5 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 6,582
| 0
| 92.4
| 92.4
| 0.0 |
2017-Aug-15 Tue
| 6.81
| 6.81
| 6.81
| 6.81
|
|
| 68.9
| 68.9
| ### |
2017-Aug-14 Mon
| 7
| 7
| 7
| 7
| 120
| 840
| ###
| ###
| 0.5 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 5,285
| 0
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-Jul-27 Thu
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 571
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 7
| 7
| 7
| 7
| 570
| ###
| 67.7
| 67.7
| 0.5 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| 6.81
| 6.81
| 6.81
| 6.81
| 0
|
|
|
| ### |
2017-Jul-19 Wed
| 6.81
| 6.81
| 6.81
| 6.81
| 0
|
|
|
| ### |
2017-Jul-18 Tue
| ###
| ###
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 6.81
| 6.81
| 6.81
| 6.81
| 23
| 156
| ###
| ###
| ### |
2017-Jul-14 Fri
| 6.87
| 6.87
| 6.8
| 6.81
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 6.87
| 6.87
| 6.87
| 6.87
| 0
|
|
|
| ### |
2017-Jul-12 Wed
| 6.87
| 6.87
| 6.87
| 6.87
| 0
|
|
|
| ### |
2017-Jul-11 Tue
| ###
| ###
| 6.87
| 6.87
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 147
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 6.82
| 6.82
| 6.82
| 6.82
| 0
|
|
|
| 0.5 |
2017-Jul-06 Thu
| 6.82
| 6.82
| 6.82
| 6.82
|
|
| 67.0
| 67.0
| 0.5 |
2017-Jul-05 Wed
| 7
| 7
| 6.8
| 6.82
| 6,687
| 46,140
| ###
| ###
| 0.5 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 520
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-Jun-30 Fri
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-Jun-29 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Jun-28 Wed
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Jun-27 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Jun-26 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Jun-23 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 179
| ###
| ###
| ###
| 0.5 |
2017-Jun-22 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Jun-21 Wed
| 6.74
| ###
| 6.74
| ###
| 923
| ###
| 92.4
| 92.4
| 0.0 |
2017-Jun-20 Tue
| 6.75
| 6.75
| 6.74
| 6.74
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 7
| 7
| 6.86
| 6.86
|
|
| 18.5
| 18.5
| 0.5 |
2017-Jun-16 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2017-Jun-15 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Jun-09 Fri
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| 69.1
| 69.1
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 6.85
| 6.86
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-29 Mon
| 6.75
| ###
| 6.75
| ###
| 452
| 1,525
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 6.73
| 6.73
| 6.73
| 6.73
|
|
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-May-24 Wed
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2017-May-23 Tue
| 6.72
| 7
| 6.72
| 7
|
|
| 93.9
| 93.9
| 0.5 |
2017-May-22 Mon
| 6.8
| 6.8
| 6.72
| 6.72
| 4,224
| 28,554
| 23.3
| 23.3
| 0.5 |
2017-May-19 Fri
| 6.79
| 6.8
| 6.79
| 6.8
| 1,580
| ###
| 66.6
| 66.6
| 0.5 |
2017-May-18 Thu
| 6.71
| 6.79
| 6.7
| 6.79
|
|
| 81.1
| 81.1
| 0.5 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 6.89
| 6.89
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-May-12 Fri
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 7
| 7
| 7
| 7
| 256
| ###
| ###
| ###
| 0.5 |
2017-May-08 Mon
| 6.89
| 7
| 6.89
| 7
|
|
| ###
| ###
| 0.5 |
2017-May-05 Fri
| 6.89
| 6.89
| 6.89
| 6.89
| 0
|
|
|
| 0.5 |
2017-May-04 Thu
| 6.89
| 6.89
| 6.89
| 6.89
| 0
|
|
|
| 0.5 |
2017-May-03 Wed
| 6.75
| 6.89
| 6.75
| 6.89
|
|
| 86.7
| 86.7
| 0.5 |
2017-May-02 Tue
| 6.71
| 6.89
| 6.71
| 6.8
|
|
| 83.4
| 83.4
| 0.5 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-28 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2017-Apr-27 Thu
| 6.8
| 6.84
| 6.8
| 6.84
| 3,588
| 24,470
| 77.3
| 77.3
| 0.5 |
2017-Apr-26 Wed
| 6.7
| 6.8
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2017-Apr-24 Mon
| 6.71
| 6.8
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Apr-21 Fri
| 6.71
| 6.8
| 6.71
| 6.8
|
|
| 82.3
| 82.3
| 0.5 |
2017-Apr-20 Thu
| 6.71
| 6.8
| 6.71
| 6.71
| 13,670
| 92,340
| ###
| ###
| ### |
2017-Apr-19 Wed
| 6.7
| 6.8
| 6.7
| 6.7
|
|
| 71.0
| 71.0
| 0.5 |
2017-Apr-18 Tue
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2017-Apr-13 Thu
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2017-Apr-12 Wed
| 6.8
| ###
| 6.8
| 6.85
| 3,176
| ###
| 80.6
| 80.6
| ### |
2017-Apr-11 Tue
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2017-Apr-10 Mon
| ###
| 6.75
| ###
| 6.75
| 8,023
| 27,077
| ###
| ###
| 0.5 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-06-16 15:39:58 thru 2024-06-16 15:39:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|