Stock Trading: www.OzSuper.com Logo 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-May-12 02:04:04 AM 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 Next >>


End of day Prices (full format),

225 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2012-Jul-20 Fri ### ### ### ### 0 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2012-Jul-17 Tue 3.5 3.5 3.5 3.5 0 0.3
2012-Jul-13 Fri 3.5 3.5 3.5 3.5 0 0.3
2012-Jul-12 Thu 3.5 3.5 3.5 3.5 0 0.3
2012-Jul-11 Wed 3.5 3.5 3.5 3.5 0 0.3
2012-Jul-10 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2012-Jul-09 Mon 3.56 3.56 3.56 3.56 0 0.3
2012-Jul-06 Fri 3.56 3.56 3.56 3.56 ### ### 0.3
2012-Jul-05 Thu ### ### ### ### 0 0.0
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue 3.51 3.51 3.51 3.51 0 ###
2012-Jul-02 Mon ### ### 3.51 3.51 ### ### ###
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu 3.55 ### 3.55 ### 82.1 82.1 0.0
2012-Jun-27 Wed 3.51 3.51 3.51 3.51 0 ###
2012-Jun-26 Tue 3.51 3.51 3.51 3.51 ### ### ###
2012-Jun-25 Mon 3.45 3.5 3.45 3.5 7,925 ### 88.9 88.9 0.3
2012-Jun-22 Fri 3.5 3.5 3.5 3.5 770 ### 74.9 74.9 0.3
2012-Jun-21 Thu 3.5 3.5 3.5 3.5 0 0.3
2012-Jun-20 Wed 3.51 3.51 3.5 3.5 33.5 33.5 0.3
2012-Jun-19 Tue 3.5 3.5 3.5 3.5 950 3,325 74.0 74.0 0.3
2012-Jun-18 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2012-Jun-15 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2012-Jun-14 Thu 3.44 3.5 3.44 3.5 87.2 87.2 0.3
2012-Jun-13 Wed 3.5 3.5 3.5 3.5 0 0.3
2012-Jun-12 Tue 3.5 3.5 3.5 3.5 75.9 75.9 0.3
2012-Jun-08 Fri 3.5 3.5 3.5 3.5 0 0.3
2012-Jun-07 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2012-Jun-06 Wed 3.45 3.5 3.45 3.5 6,350 ### ### ### 0.3
2012-Jun-05 Tue 3.5 3.5 3.5 3.5 0 0.3
2012-Jun-04 Mon 3.5 3.5 3.5 3.5 0 0.3
2012-Jun-01 Fri 3.5 3.5 3.5 3.5 0 0.3
2012-May-31 Thu 3.5 3.5 3.5 3.5 0 0.3
2012-May-30 Wed 3.5 3.5 3.5 3.5 0 0.3
2012-May-29 Tue 3.5 3.5 3.5 3.5 60.7 60.7 0.3
2012-May-28 Mon ### ### 3.5 3.5 4,689 ### ### ### 0.3
2012-May-25 Fri ### ### ### ### 0 0.0
2012-May-24 Thu ### ### ### ### 0 0.0
2012-May-23 Wed ### ### ### ### 84.7 84.7 0.0
2012-May-22 Tue ### ### ### ### 4 0 ### ### 0.0
2012-May-21 Mon 3.5 3.5 3.5 3.5 0 0.3
2012-May-18 Fri 3.5 3.5 3.5 3.5 0 0.3
2012-May-17 Thu 3.5 3.5 3.5 3.5 1,159 4,056 ### ### 0.3
2012-May-16 Wed 3.75 3.75 3.7 3.7 41.6 41.6 0.3
2012-May-15 Tue 3.75 3.75 3.75 3.75 0 0.3
2012-May-14 Mon 3.75 3.75 3.75 3.75 0 0.3
2012-May-11 Fri 3.75 3.75 3.75 3.75 70.9 70.9 0.3
2012-May-10 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2012-May-09 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2012-May-08 Tue ### 3.7 ### 3.7 87.3 87.3 0.3
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri ### ### ### ### 0 0.0
2012-May-03 Thu 3.7 3.7 ### ### ### ### 0.0
2012-May-02 Wed 3.7 3.7 3.7 3.7 0 0.3
2012-May-01 Tue 3.75 3.75 3.7 3.7 281 1,046 22.0 22.0 0.3
2012-Apr-30 Mon ### 3.7 ### 3.7 ### ### 0.3
2012-Apr-27 Fri ### ### ### ### 31.1 31.1 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue 3.51 3.51 3.51 3.51 0 ###
2012-Apr-23 Mon 3.51 3.51 3.51 3.51 0 ###
2012-Apr-20 Fri 3.51 3.51 3.51 3.51 ### ### ###
2012-Apr-19 Thu 3.51 3.51 3.51 3.51 0 ###
2012-Apr-18 Wed 3.51 3.51 3.51 3.51 2,859 ### ### ### ###
2012-Apr-17 Tue ### ### 3.5 3.5 3,641 6,371 12.8 12.8 0.3
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### 3.56 3.56 11.0 11.0 0.3
2012-Apr-12 Thu ### ### ### ### 3,470 0 67.6 67.6 0.0
2012-Apr-11 Wed 3.56 3.56 3.56 3.56 0 0.3
2012-Apr-10 Tue 3.56 3.56 3.56 3.56 76.5 76.5 0.3
2012-Apr-05 Thu 3.5 3.5 3.5 3.5 69.9 69.9 0.3
2012-Apr-04 Wed 3.5 3.5 3.5 3.5 3,680 12,880 ### ### 0.3
2012-Apr-03 Tue ### ### ### ### 122 0 72.1 72.1 0.0
2012-Apr-02 Mon 3.55 3.55 3.55 3.55 0 ###
2012-Mar-30 Fri 3.55 3.55 3.55 3.55 66.9 66.9 ###
2012-Mar-29 Thu 3.55 3.55 3.5 3.5 ### ### 0.3
2012-Mar-28 Wed 3.5 3.5 3.5 3.5 0 0.3
2012-Mar-27 Tue 3.5 3.5 3.5 3.5 70.8 70.8 0.3
2012-Mar-26 Mon 3.4 3.4 3.4 3.4 0 0.2
2012-Mar-23 Fri 3.4 3.4 3.4 3.4 68.2 68.2 0.2
2012-Mar-22 Thu ### ### ### ### 0 0.0
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 0 0.0
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed 3.41 3.41 3.23 3.23 9,151 30,381 ### ### ###
2012-Mar-13 Tue 3.5 3.5 3.4 3.4 11.8 11.8 0.2
2012-Mar-12 Mon ### ### ### ### 0 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 0 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 2,777 0 ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### 3.55 3.55 9.3 9.3 ###
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 3.58 3.58 3.58 3.58 73.5 73.5 0.3
2012-Feb-24 Fri ### ### ### ### 0 0.0
2012-Feb-23 Thu 3.5 ### 3.5 ### ### ### 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 0 0.0
2012-Feb-20 Mon 3.27 ### 3.27 ### ### ### 0.0
2012-Feb-17 Fri ### ### ### ### 0 0.0
2012-Feb-16 Thu ### ### ### ### 880 0 86.5 86.5 0.0
2012-Feb-15 Wed 3.27 3.27 3.25 3.25 1,250 4,074 ### ### 0.2
2012-Feb-14 Tue 3.27 3.27 3.27 3.27 0 ###
2012-Feb-13 Mon 3.27 3.27 3.27 3.27 0 ###
2012-Feb-10 Fri 3.27 3.27 3.27 3.27 180 588 73.5 73.5 ###
2012-Feb-09 Thu 3.27 3.27 3.27 3.27 70.6 70.6 ###
2012-Feb-08 Wed 3.25 3.25 3.25 3.25 0 0.2
2012-Feb-07 Tue 3.25 3.25 3.25 3.25 0 0.2
2012-Feb-06 Mon 3.25 3.25 3.25 3.25 0 0.2
2012-Feb-03 Fri 3.25 3.25 3.25 3.25 0 0.2
2012-Feb-02 Thu 3.25 3.25 3.25 3.25 0 0.2
2012-Feb-01 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2012-Jan-31 Tue 3.26 3.26 3.26 3.26 375 1,222 71.8 71.8 0.2
2012-Jan-30 Mon 3.26 3.26 3.26 3.26 ### ### 0.2
2012-Jan-27 Fri 3.27 3.27 3.27 3.27 0 ###
2012-Jan-25 Wed 3.27 3.27 3.27 3.27 ### ### ###
2012-Jan-24 Tue 3.26 3.26 3.26 3.26 0 0.2
2012-Jan-23 Mon 3.26 3.26 3.26 3.26 0 0.2
2012-Jan-20 Fri 3.26 3.26 3.26 3.26 70.2 70.2 0.2
2012-Jan-19 Thu 3.26 ### 3.26 ### 83.1 83.1 0.0
2012-Jan-18 Wed 3.25 3.25 3.25 3.25 69.9 69.9 0.2
2012-Jan-17 Tue 3.25 3.25 3.25 3.25 0 0.2
2012-Jan-16 Mon 3.25 3.25 3.25 3.25 0 0.2
2012-Jan-13 Fri 3.25 3.25 3.25 3.25 0 0.2
2012-Jan-12 Thu 3.25 3.25 3.25 3.25 0 0.2
2012-Jan-11 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2012-Jan-10 Tue 3.22 3.22 3.22 3.22 0 0.2
2012-Jan-09 Mon 3.22 3.22 3.22 3.22 229 ### 80.0 80.0 0.2
2012-Jan-06 Fri 3.24 3.24 3.24 3.24 ### ### ###
2012-Jan-05 Thu ### ### ### ### 0 0.0
2012-Jan-04 Wed ### ### ### ### 0 0.0
2012-Jan-03 Tue 3.2 3.2 ### ### 14.8 14.8 0.0
2011-Dec-30 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2011-Dec-29 Thu 3.29 3.29 3.29 3.29 0 ###
2011-Dec-28 Wed 3.29 3.29 3.29 3.29 0 ###
2011-Dec-23 Fri ### ### 3.29 3.29 26.3 26.3 ###
2011-Dec-22 Thu ### ### ### ### 0 0.0
2011-Dec-21 Wed ### ### ### ### 650 0 68.6 68.6 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### ### ### ### 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 71.7 71.7 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 158 0 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon 3.45 3.45 ### ### 10,842 ### 15.1 15.1 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 2,587 0 79.6 79.6 0.0
2011-Dec-05 Mon ### ### ### ### 10,371 0 68.1 68.1 0.0
2011-Dec-02 Fri 3.5 3.5 ### ### 7.0 7.0 0.0
2011-Dec-01 Thu 3.5 3.5 3.5 3.5 73.0 73.0 0.3
2011-Nov-30 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2011-Nov-29 Tue 3.45 3.45 3.45 3.45 0 ###
2011-Nov-28 Mon 3.45 3.45 3.45 3.45 0 ###
2011-Nov-25 Fri 3.45 3.45 3.45 3.45 ### ### ###
2011-Nov-24 Thu 3.47 3.47 3.47 3.47 ### ### 0.2
2011-Nov-23 Wed 3.5 3.5 3.5 3.5 83.9 83.9 0.3
2011-Nov-22 Tue ### ### 3.5 3.5 ### ### 0.3
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### 3.5 ### 11,970 20,947 80.4 80.4 0.0
2011-Nov-15 Tue 3.85 3.85 3.85 3.85 0 0.3
2011-Nov-14 Mon 3.85 3.85 3.85 3.85 76.6 76.6 0.3
2011-Nov-11 Fri 4 4 4 4 0 0.3
2011-Nov-10 Thu 4 4 4 4 0 0.3
2011-Nov-09 Wed 4 4 4 4 0 0.3
2011-Nov-08 Tue 4 4 4 4 0 0.3
2011-Nov-07 Mon 4 4 4 4 0 0.3
2011-Nov-04 Fri 4 4 4 4 0 0.3
2011-Nov-03 Thu 4 4 4 4 0 0.3
2011-Nov-02 Wed ### ### 4 4 ### ### 0.3
2011-Nov-01 Tue 4 4 4 4 0 0.3
2011-Oct-31 Mon 4 4 4 4 0 0.3
2011-Oct-28 Fri 4 4 4 4 0 0.3
2011-Oct-27 Thu 4 4 4 4 59.8 59.8 0.3
2011-Oct-26 Wed 3.8 3.8 3.8 3.8 0 ###
2011-Oct-25 Tue 3.8 3.8 3.8 3.8 670 2,546 ### ### ###
2011-Oct-24 Mon 3.8 3.8 3.8 3.8 ### ### ###
2011-Oct-21 Fri 3.8 3.8 3.8 3.8 72.2 72.2 ###
2011-Oct-20 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2011-Oct-19 Wed ### ### ### ### 75.8 75.8 0.0
2011-Oct-18 Tue ### ### ### ### 0 0.0
2011-Oct-17 Mon ### ### ### ### 2,676 0 ### ### 0.0
2011-Oct-14 Fri 3.21 3.21 3.2 3.2 29.4 29.4 0.2
2011-Oct-13 Thu 3.25 3.25 3.25 3.25 72.4 72.4 0.2
2011-Oct-12 Wed 3.22 3.22 3.22 3.22 0 0.2
2011-Oct-11 Tue 3.22 3.22 3.22 3.22 ### ### 0.2
2011-Oct-10 Mon 3.21 3.21 3.21 3.21 0 ###
2011-Oct-07 Fri 3.21 3.21 3.21 3.21 54.7 54.7 ###
2011-Oct-06 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2011-Oct-05 Wed 3.21 3.21 3.21 3.21 783 ### ### ### ###
2011-Oct-04 Tue 3.21 3.21 3.21 3.21 0 ###
2011-Oct-03 Mon 3.21 3.21 3.21 3.21 0 ###
2011-Sep-30 Fri 3.21 3.21 3.21 3.21 0 ###
2011-Sep-29 Thu 3.21 3.21 3.21 3.21 ### ### ###
2011-Sep-28 Wed 3.22 3.22 3.22 3.22 0 0.2
2011-Sep-27 Tue 3.22 3.22 3.22 3.22 ### ### 0.2
2011-Sep-26 Mon 3.2 3.2 3.2 3.2 0 0.2
2011-Sep-23 Fri 3.2 3.2 3.2 3.2 350 1,120 67.0 67.0 0.2
2011-Sep-22 Thu 3.21 3.21 3.2 3.2 14,970 47,978 ### ### 0.2
2011-Sep-21 Wed 3.22 3.22 3.22 3.22 0 0.2
2011-Sep-20 Tue 3.22 3.22 3.22 3.22 0 0.2
2011-Sep-19 Mon 3.22 3.22 3.22 3.22 79.9 79.9 0.2
2011-Sep-16 Fri 3.2 3.21 3.2 3.21 ### ### ###
2011-Sep-15 Thu 3.2 3.2 3.2 3.2 0 0.2
2011-Sep-14 Wed 3.2 3.2 3.2 3.2 0 0.2
2011-Sep-13 Tue 3.2 3.2 3.2 3.2 0 0.2
2011-Sep-12 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed ### ### ### ### 2,650 0 ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon 3.48 3.48 3.48 3.48 0 0.2
2011-Sep-02 Fri 3.48 3.48 3.48 3.48 ### ### 0.2
2011-Sep-01 Thu 3.45 3.45 3.45 3.45 ### ### ###
2011-Aug-31 Wed 3.4 3.4 3.4 3.4 0 0.2
2011-Aug-30 Tue ### 3.4 ### 3.4 ### ### 0.2


<< 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 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 2024-05-12 02:04:04 thru 2024-05-12 02:04:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000