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 Sun 24-Jun-16 01:09:45 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 17...

     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 14th June 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



End of day Prices (full format),

254 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.27
2008-Feb-20 Wed 8.5 8.5 8.5 8.5 75.2 75.2 0.6
2008-Feb-19 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2008-Feb-18 Mon 8.5 8.5 8.5 8.5 74.6 74.6 0.6
2008-Feb-15 Fri 8 8.5 8 8.5 2,488 20,526 94.4 94.4 0.6
2008-Feb-14 Thu ### ### 8.5 8.5 1,748 7,429 20.1 20.1 0.6
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 42 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 643 0 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 9 ### 9 73.0 73.0 0.6
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu 8.75 ### 8.75 ### 83.1 83.1 0.0
2008-Jan-30 Wed 8.75 8.8 8.75 8.8 82.0 82.0 0.6
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 8.8 8.8 8.5 ### 3,380 ### 28.4 28.4 0.0
2008-Jan-22 Tue ### 9 8.8 8.8 ### ### 0.6
2008-Jan-21 Mon ### ### ### ### 2,670 0 53.7 53.7 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### 9 ### 1,458 ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 12,648 0 ### ### 0.0
2008-Jan-15 Tue 9.25 9.25 ### ### ### ### 0.0
2008-Jan-14 Mon ### 9.2 ### 9.2 77.0 77.0 0.7
2008-Jan-11 Fri 9.2 9.2 9.2 9.2 80.6 80.6 0.7
2008-Jan-10 Thu 9.2 9.2 9.2 9.2 1,548 14,241 ### ### 0.7
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue 9.25 9.25 9.25 9.25 ### ### ###
2008-Jan-07 Mon 9.26 9.26 9.26 9.26 77.1 77.1 ###
2008-Jan-04 Fri 9.26 ### 9.26 ### 425 ### ### ### 0.0
2008-Jan-03 Thu 9.26 9.26 9.25 9.25 35.4 35.4 ###
2008-Jan-02 Wed 9.26 ### 9.26 ### 4,350 20,140 ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.3 66.3 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 9.4 9.4 9.4 9.4 ### ### ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 9.25 ### 9.25 ### ### ### 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 9.25 ### 9.21 9.21 30.7 30.7 0.7
2007-Dec-06 Thu 9.25 9.25 9.25 9.25 ### ### ###
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 9.2 9.2 ### ### 32.9 32.9 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### 9.22 ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 1,980 0 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 6,480 0 75.2 75.2 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 3,841 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 10,152 0 42.7 42.7 0.0
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 10,140 0 34.4 34.4 0.0
2007-Nov-14 Wed ### ### 9 ### 20,878 93,951 ### ### 0.0
2007-Nov-13 Tue 9 ### 9 ### 2,452 ### ### ### 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri 9 9 ### 9 66.8 66.8 0.6
2007-Nov-08 Thu 9 9 9 9 750 6,750 ### ### 0.6
2007-Nov-07 Wed 9 ### 9 ### ### ### 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu ### ### 9 ### 12,122 54,549 ### ### 0.0
2007-Oct-31 Wed ### 9 ### 9 ### ### 0.6
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon ### ### ### ### 2,156 0 34.4 34.4 0.0
2007-Oct-26 Fri ### 9 ### 9 3,550 15,975 74.6 74.6 0.6
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 8.89 ### 8.89 ### 5,586 24,829 ### ### 0.0
2007-Oct-23 Tue 8.89 9 8.89 9 ### ### 0.6
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 9 9 9 9 68.5 68.5 0.6
2007-Oct-18 Thu ### 9 ### 9 40,350 181,575 ### ### 0.6
2007-Oct-17 Wed 8.87 ### 8.87 9 82.6 82.6 0.6
2007-Oct-16 Tue ### ### 8.87 ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 76.9 76.9 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 7,027 0 ### ### 0.0
2007-Oct-09 Tue ### 9 ### 9 2,144 9,648 ### ### 0.6
2007-Oct-08 Mon 9 9 9 9 67.7 67.7 0.6
2007-Oct-05 Fri 9 9 9 9 2,550 22,950 62.8 62.8 0.6
2007-Oct-04 Thu ### 9 ### 9 ### ### 0.6
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 1,029 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 5,826 0 72.2 72.2 0.0
2007-Sep-27 Thu 9 9 9 9 61.8 61.8 0.6
2007-Sep-26 Wed ### 9 ### 9 71.4 71.4 0.6
2007-Sep-25 Tue 9 9 ### 9 64.4 64.4 0.6
2007-Sep-24 Mon 9 9 ### 9 4,525 ### 62.2 62.2 0.6
2007-Sep-21 Fri ### 9 ### 9 ### ### 0.6
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 8.8 8.8 8.8 8.8 4,450 ### 80.0 80.0 0.6
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### 9 ### 9 2,785 ### 73.6 73.6 0.6
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### 9 ### ### ### ### 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 30,947 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 11,744 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 2,154 0 63.1 63.1 0.0
2007-Aug-28 Tue ### 9.2 ### ### 2,026 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 5,350 0 ### ### 0.0
2007-Aug-24 Fri 9.2 9.2 ### ### ### ### 0.0
2007-Aug-23 Thu ### 9.2 ### 9.2 8,646 39,771 71.4 71.4 0.7
2007-Aug-22 Wed ### ### ### 9 76,284 0 69.3 69.3 0.6
2007-Aug-21 Tue ### ### ### ### 3,173 0 63.4 63.4 0.0
2007-Aug-20 Mon 8.86 ### 8.86 ### 4,970 ### ### ### 0.0
2007-Aug-17 Fri 8.85 8.85 8.75 8.75 5,920 ### ### ### 0.6
2007-Aug-16 Thu 9 ### ### ### ### ### 0.0
2007-Aug-15 Wed ### ### 9 9 69.3 69.3 0.6
2007-Aug-14 Tue ### ### 9 ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 12,680 0 81.4 81.4 0.0
2007-Aug-10 Fri 8.82 ### 8.82 ### 106,187 468,284 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 7,754 0 ### ### 0.0
2007-Aug-08 Wed 9 9 8.85 9 4,656 41,554 56.6 56.6 0.6
2007-Aug-07 Tue 8.85 9 8.85 8.85 ### ### 0.6
2007-Aug-06 Mon ### ### 8.85 ### ### ### 0.0
2007-Aug-03 Fri 8.8 ### 8.8 ### 2,072 ### ### ### 0.0
2007-Aug-02 Thu ### 9 8.8 8.8 34,528 ### 38.7 38.7 0.6
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue 9 ### 9 ### 15,074 ### ### ### 0.0
2007-Jul-30 Mon 9 ### 9 9 18,373 82,678 ### ### 0.6
2007-Jul-27 Fri ### ### ### 9 29,088 0 ### ### 0.6
2007-Jul-26 Thu ### ### 9 9 35,250 158,625 41.2 41.2 0.6
2007-Jul-25 Wed 9 ### 9 ### 72.4 72.4 0.0
2007-Jul-24 Tue ### ### 9 9 15,150 68,175 ### ### 0.6
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue 9 ### 9 ### 68.3 68.3 0.0
2007-Jul-16 Mon ### ### 9 9 8,025 ### 28.4 28.4 0.6
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu ### ### 9 9 ### ### 0.6
2007-Jul-11 Wed ### ### ### ### 25.6 25.6 0.0
2007-Jul-10 Tue 9 9 8.85 ### 17,529 156,446 38.7 38.7 0.0
2007-Jul-09 Mon 8.8 9 8.8 9 ### ### 0.6
2007-Jul-06 Fri 8.7 8.7 8.7 8.7 3,922 34,121 ### ### ###
2007-Jul-05 Thu 8.8 8.8 8.7 8.7 25.4 25.4 ###
2007-Jul-04 Wed 8.8 8.83 8.7 8.83 13,576 ### 71.6 71.6 ###
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### 9 ### ### 2,740 ### 71.7 71.7 0.0
2007-Jun-29 Fri 8.51 8.57 8.51 8.57 13,280 ### 64.1 64.1 0.6
2007-Jun-28 Thu 8.58 8.58 8.5 8.5 26,020 ### ### ### 0.6
2007-Jun-27 Wed 8.43 ### 8.43 8.57 86.2 86.2 0.6
2007-Jun-26 Tue ### 8.4 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 5,542 0 43.3 43.3 0.0
2007-Jun-22 Fri ### ### ### ### 2,250 0 63.7 63.7 0.0
2007-Jun-21 Thu 8.43 8.43 ### ### 31.9 31.9 0.0
2007-Jun-20 Wed 8.45 8.5 ### ### 4,975 21,143 ### ### 0.0
2007-Jun-19 Tue ### 8.4 ### 8.4 ### ### ###
2007-Jun-18 Mon 8.21 8.4 ### ### 42,156 177,055 77.8 77.8 0.0
2007-Jun-15 Fri ### ### 7.85 7.85 ### ### ###
2007-Jun-14 Thu ### ### ### ### 16,856 0 35.7 35.7 0.0
2007-Jun-13 Wed 7.81 7.81 7.81 7.81 1,250 ### ### ### 0.6
2007-Jun-12 Tue ### ### ### ### 74.4 74.4 0.0
2007-Jun-08 Fri 7.8 ### 7.8 ### 76.0 76.0 0.0
2007-Jun-07 Thu 7.8 ### 7.8 ### 585 2,281 79.3 79.3 0.0
2007-Jun-06 Wed ### ### 7.8 7.8 22.0 22.0 0.6
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon 7.75 7.8 7.7 7.8 10,784 83,576 72.2 72.2 0.6
2007-Jun-01 Fri 7.74 7.8 7.74 7.8 4,082 ### 69.2 69.2 0.6
2007-May-31 Thu ### 7.74 ### 7.74 ### ### 0.6
2007-May-30 Wed 7.59 7.59 7.58 7.58 ### ### ###
2007-May-29 Tue 7.56 ### 7.55 7.58 ### ### ###
2007-May-28 Mon 7.59 7.59 7.56 7.56 41.9 41.9 0.5
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 7.75 7.75 7.75 7.75 688 ### 70.0 70.0 ###
2007-May-21 Mon 7.75 7.75 ### 7.75 ### ### ###
2007-May-18 Fri 7.56 ### 7.56 ### 75.1 75.1 0.0
2007-May-17 Thu 7.49 ### 7.49 ### 2,141 ### ### ### 0.0
2007-May-16 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2007-May-15 Tue 7.47 7.47 7.45 7.45 39.0 39.0 0.5
2007-May-14 Mon 7.45 7.5 7.41 7.41 32.9 32.9 ###
2007-May-11 Fri 7.5 7.5 7.5 7.5 2,950 22,125 ### ### 0.5
2007-May-10 Thu 7.51 7.51 7.51 7.51 1,850 ### ### ### ###
2007-May-09 Wed ### 7.7 7.59 7.59 8,356 63,881 35.1 35.1 0.5
2007-May-08 Tue 7.45 7.55 7.45 7.55 ### ### ###
2007-May-07 Mon 7.45 7.45 7.4 7.42 ### ### 0.5
2007-May-04 Fri 7.5 7.55 7.5 7.5 ### ### 0.5
2007-May-03 Thu 7.4 7.5 ### 7.5 6,840 25,650 ### ### 0.5
2007-May-02 Wed 7.42 7.42 ### 7.4 29.4 29.4 0.5
2007-May-01 Tue 7.42 7.42 7.42 7.42 ### ### 0.5
2007-Apr-30 Mon ### 7.44 ### 7.44 74.7 74.7 ###
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### 7.43 ### ### 14,020 52,084 34.7 34.7 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon ### 7.42 ### 7.42 6,680 24,782 77.6 77.6 0.5
2007-Apr-20 Fri ### ### ### ### 2,141 0 ### ### 0.0
2007-Apr-19 Thu 7.4 7.4 7.4 7.4 76.6 76.6 0.5
2007-Apr-18 Wed ### 7.42 ### 7.42 74.1 74.1 0.5
2007-Apr-17 Tue ### 7.4 ### ### ### ### 0.0
2007-Apr-16 Mon 7.2 7.27 7.2 7.27 71.9 71.9 ###
2007-Apr-13 Fri ### ### ### ### 15,450 0 89.3 89.3 0.0
2007-Apr-12 Thu 7.21 7.21 ### ### 17,520 63,159 ### ### 0.0
2007-Apr-11 Wed 7.25 7.26 7.25 7.25 ### ### 0.5
2007-Apr-10 Tue ### ### 7.25 ### 26.6 26.6 0.0
2007-Apr-05 Thu 7.43 7.43 ### ### 22.0 22.0 0.0
2007-Apr-04 Wed 7.44 7.44 7.43 7.43 6,174 ### 34.2 34.2 ###
2007-Apr-03 Tue 7.45 7.49 7.44 7.44 ### ### ###
2007-Apr-02 Mon 7.5 7.5 7.47 7.47 39.8 39.8 ###
2007-Mar-30 Fri 7.5 7.55 7.47 7.55 1,889 14,186 ### ### ###
2007-Mar-29 Thu 7.46 7.5 7.46 7.46 2,982 ### 62.7 62.7 0.5
2007-Mar-28 Wed 7.46 7.46 7.46 7.46 489 3,647 71.1 71.1 0.5
2007-Mar-27 Tue 7.45 7.46 7.44 7.46 ### ### 0.5
2007-Mar-26 Mon 7.49 7.5 7.44 7.44 28.7 28.7 ###
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 7.53 7.55 7.5 7.5 32.1 32.1 0.5
2007-Mar-21 Wed 7.46 7.53 7.46 7.53 79.9 79.9 0.5
2007-Mar-20 Tue 7.46 7.5 7.43 7.5 35,227 ### ### ### 0.5
2007-Mar-19 Mon 7.45 7.5 7.45 7.5 6,245 46,681 ### ### 0.5
2007-Mar-16 Fri 7.45 7.46 7.45 7.45 18,255 ### 67.8 67.8 0.5
2007-Mar-15 Thu 7.46 7.46 7.46 7.46 3,652 27,243 ### ### 0.5
2007-Mar-14 Wed 7.46 7.46 7.42 7.42 7,048 ### 38.7 38.7 0.5
2007-Mar-13 Tue 7.46 7.54 7.46 7.5 79.3 79.3 0.5
2007-Mar-12 Mon 7.55 ### 7.55 ### 68.9 68.9 0.0
2007-Mar-09 Fri 7.45 7.5 7.45 7.5 ### ### 0.5
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### 7.85 ### 62.7 62.7 0.0
2007-Mar-06 Tue 7.85 ### 7.8 7.85 8,581 ### ### ### ###
2007-Mar-05 Mon 8 8 7.85 7.85 4,156 ### ### ### ###
2007-Mar-02 Fri ### ### ### ### 6,320 0 ### ### 0.0
2007-Mar-01 Thu 7.85 ### 7.85 ### ### ### 0.0
2007-Feb-28 Wed 7.85 7.85 7.51 7.85 24,873 191,024 ### ### ###
2007-Feb-27 Tue ### ### 7.85 7.85 20.4 20.4 ###
2007-Feb-26 Mon 8 ### 7.85 8 64.2 64.2 ###
2007-Feb-23 Fri ### ### 7.85 8 473,570 ### ### ### ###
2007-Feb-22 Thu 8 ### ### ### 3,540 0 ### ### 0.0
2007-Feb-21 Wed 8 ### 8 ### 14,870 59,480 ### ### 0.0
2007-Feb-20 Tue 8 8 ### 8 70.5 70.5 ###


     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 2024-06-16 13:09:45 thru 2024-06-16 13:09:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000