|
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 Tue 24-Jun-04 08:33:25 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 16...
|
TOC    Company Info for SFC    Limits |
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 .. Monday 3rd 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 |
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 |
End of day Prices (full format), 113 Days for (SFC) SCHAFFER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.27 |
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 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 8,350
| 0
| 72.1
| 72.1
| 0.0 |
2017-Mar-28 Tue
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 1,924
| 0
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2017-Mar-20 Mon
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Mar-17 Fri
| 6.71
| 6.8
| 6.7
| 6.7
|
|
| 31.8
| 31.8
| 0.5 |
2017-Mar-16 Thu
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Mar-15 Wed
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Mar-14 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Mar-13 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2017-Mar-10 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Mar-09 Thu
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2017-Mar-08 Wed
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2017-Mar-07 Tue
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Mar-06 Mon
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2017-Mar-03 Fri
| ###
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Mar-02 Thu
| ###
| 6.75
| ###
| 6.75
|
|
| 80.2
| 80.2
| 0.5 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-27 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 6.75
| 6.75
| 6.75
| 6.75
| 1,182
| 7,978
| 74.5
| 74.5
| 0.5 |
2017-Feb-23 Thu
| 6.74
| 6.75
| 6.74
| 6.74
|
|
| 70.4
| 70.4
| ### |
2017-Feb-22 Wed
| 6.49
| 6.75
| 6.49
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| 6.49
| 6.49
| 6.49
| 6.49
| 7,750
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| 6.49
| 6.49
| 6.49
| 6.49
| 0
|
|
|
| ### |
2017-Feb-14 Tue
| 6.29
| 6.5
| 6.29
| 6.49
| 570
| 3,645
| 88.5
| 88.5
| ### |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 6.25
| 6.25
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
|
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 2024-06-04 20:33:25 thru 2024-06-04 20:33:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|