|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-Jun-06 10:27:15 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 2...
|
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 .. Wednesday 5th 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), 169 Days for (SFC) SCHAFFER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.27 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 380
| 0
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 17.25
| ###
| ###
| ###
| 1,456
| 0
| 23.2
| 23.2
| 0.0 |
2023-Sep-28 Thu
| 17.25
| 17.25
| 17.25
| 17.25
| 0
|
|
|
| 1.2 |
2023-Sep-27 Wed
| 17.25
| 17.25
| 17.25
| 17.25
| 29
| ###
| 68.1
| 68.1
| 1.2 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| 17.44
| ###
| ###
| 82
| ###
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 1,727
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 46
| 0
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 1,023
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 17.4
| 17.4
| 17.4
| 17.4
|
|
| 75.2
| 75.2
| 1.2 |
2023-Sep-06 Wed
| 17.85
| 17.85
| 17.85
| 17.85
| 0
|
|
|
| 1.3 |
2023-Sep-05 Tue
| 17.89
| ###
| 17.85
| 17.85
|
|
| 35.9
| 35.9
| 1.3 |
2023-Sep-04 Mon
| ###
| ###
| 17.89
| 17.89
| 278
| 2,486
| ###
| ###
| 1.3 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 921
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 17.58
| 17.58
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2023-Aug-30 Wed
| 17.5
| 17.5
| 17.5
| 17.5
| 0
|
|
|
| 1.3 |
2023-Aug-29 Tue
| 17.5
| 17.5
| 17.5
| 17.5
| 0
|
|
|
| 1.3 |
2023-Aug-28 Mon
| 17.5
| 17.5
| 17.5
| 17.5
| 0
|
|
|
| 1.3 |
2023-Aug-25 Fri
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 68.0
| 68.0
| 1.3 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Aug-22 Tue
| 17.51
| 17.51
| 17.51
| 17.51
| 0
|
|
|
| ### |
2023-Aug-21 Mon
| 17.51
| 17.51
| 17.51
| 17.51
|
|
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-16 Wed
| 17.26
| ###
| 17.26
| ###
| 1,126
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| 16.82
| 16.82
| 16.82
| 16.82
| 0
|
|
|
| ### |
2023-Aug-04 Fri
| 16.82
| 16.82
| 16.82
| 16.82
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 16.82
| 16.82
| 16.82
| 16.82
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 16.82
| 16.82
| 16.82
| 16.82
| 0
|
|
|
| ### |
2023-Aug-01 Tue
| 16.82
| 16.82
| 16.82
| 16.82
| 0
|
|
|
| ### |
2023-Jul-31 Mon
| 16.85
| 16.85
| 16.82
| 16.82
|
|
| 38.9
| 38.9
| ### |
2023-Jul-28 Fri
| 16.81
| 16.81
| 16.81
| 16.81
| 0
|
|
|
| ### |
2023-Jul-27 Thu
| 16.81
| 16.81
| 16.81
| 16.81
| 0
|
|
|
| ### |
2023-Jul-26 Wed
| 16.88
| 16.88
| 16.81
| 16.81
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| 16.89
| 16.89
| 16.82
| 16.86
| 54
| ###
| ###
| ###
| 1.2 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 16.82
| ###
| 7,846
| 65,984
| 37.6
| 37.6
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 45
| 0
| 29.6
| 29.6
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 16.85
| 16.85
|
|
| 32.9
| 32.9
| ### |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 16.79
| 16.8
| 16.79
| 16.8
| 1,170
| 19,650
| ###
| ###
| 1.2 |
2023-Jul-13 Thu
| 16.78
| 16.78
| 16.78
| 16.78
| 542
| ###
| 62.1
| 62.1
| 1.2 |
2023-Jul-12 Wed
| 17.5
| 17.5
| 16.76
| 16.78
| 981
| ###
| ###
| ###
| 1.2 |
2023-Jul-11 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2023-Jul-10 Mon
| 16.76
| 16.76
| 16.76
| 16.76
| 0
|
|
|
| 1.2 |
2023-Jul-07 Fri
| 16.76
| 16.76
| 16.76
| 16.76
| 0
|
|
|
| 1.2 |
2023-Jul-06 Thu
| ###
| ###
| 16.75
| 16.76
|
|
| ###
| ###
| 1.2 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| 16.71
| ###
| 16.71
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Jul-03 Mon
| 16.72
| 16.72
| 16.71
| 16.72
| 15,141
| 253,081
| ###
| ###
| 1.2 |
2023-Jun-30 Fri
| 16.71
| 16.71
| 16.71
| 16.71
| 0
|
|
|
| ### |
2023-Jun-29 Thu
| ###
| ###
| 16.5
| 16.71
|
|
| 18.0
| 18.0
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 10,088
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 17.2
| 17.2
| 17.2
| 17.2
| 0
|
|
|
| 1.2 |
2023-Jun-23 Fri
| 17.2
| 17.2
| 17.2
| 17.2
| 0
|
|
|
| 1.2 |
2023-Jun-22 Thu
| 17.2
| 17.2
| 17.2
| 17.2
|
|
| 79.1
| 79.1
| 1.2 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 777
| 0
| 60.7
| 60.7
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 22
| 0
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 17.25
| 17.25
| ###
| ###
| 1,023
| 8,823
| 34.2
| 34.2
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-05 Mon
| 17.22
| 17.22
| ###
| ###
| 10,387
| ###
| 30.6
| 30.6
| 0.0 |
2023-Jun-02 Fri
| 17.21
| 17.21
| 17.21
| 17.21
| 48
| 826
| 63.7
| 63.7
| ### |
2023-Jun-01 Thu
| 17.26
| 17.26
| ###
| 17.21
| 2,689
| ###
| ###
| ###
| ### |
2023-May-31 Wed
| 17.4
| 17.4
| 17.26
| 17.26
|
|
| ###
| ###
| 1.2 |
2023-May-30 Tue
| 17.4
| 17.4
| 17.4
| 17.4
| 940
| 16,355
| 73.0
| 73.0
| 1.2 |
2023-May-29 Mon
| ###
| 17.55
| ###
| 17.4
|
|
| 74.3
| 74.3
| 1.2 |
2023-May-26 Fri
| 17.28
| ###
| ###
| ###
| 385
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 17.28
| 17.28
|
|
| 40.7
| 40.7
| 1.2 |
2023-May-24 Wed
| 17.7
| 17.7
| ###
| ###
| 3,152
| ###
| 17.5
| 17.5
| 0.0 |
2023-May-23 Tue
| 17.53
| 17.53
| 17.53
| 17.53
| 0
|
|
|
| 1.3 |
2023-May-22 Mon
| 17.53
| 17.53
| 17.53
| 17.53
| 0
|
|
|
| 1.3 |
2023-May-19 Fri
| 17.5
| 17.53
| 17.5
| 17.53
|
|
| ###
| ###
| 1.3 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 9,058
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 17.25
| ###
| ###
| 29,756
| 256,645
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,759
| 0
| 35.7
| 35.7
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 17.23
| 17.23
| ###
| ###
| 26,426
| 227,659
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 17.5
| 17.7
| 17.5
| 17.7
| 2,243
| 39,476
| ###
| ###
| 1.3 |
2023-May-08 Mon
| 17.4
| 17.4
| 17.23
| 17.23
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| 17.49
| 17.5
| ###
| 17.4
| 18,820
| 164,675
| 31.9
| 31.9
| 1.2 |
2023-May-04 Thu
| ###
| ###
| 17.5
| 17.5
| 2,140
| 18,725
| 25.8
| 25.8
| 1.3 |
2023-May-03 Wed
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2023-May-02 Tue
| 17.5
| 17.52
| 17.5
| 17.5
| 30,555
| ###
| 76.9
| 76.9
| 1.3 |
2023-May-01 Mon
| 17.58
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 17.75
| 17.85
| ###
| 17.77
|
|
| 68.7
| 68.7
| ### |
2023-Apr-27 Thu
| ###
| ###
| 17.74
| 17.85
|
|
| 28.6
| 28.6
| 1.3 |
2023-Apr-26 Wed
| 18.4
| 18.4
| 18.4
| 18.4
| 0
|
|
|
| 1.3 |
2023-Apr-24 Mon
| 18.75
| 18.75
| 18.4
| 18.4
|
|
| ###
| ###
| 1.3 |
2023-Apr-21 Fri
| 18.74
| 18.74
| 18.74
| 18.74
| 4
| 74
| 69.0
| 69.0
| 1.3 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 346
| 0
| 68.6
| 68.6
| 0.0 |
2023-Apr-18 Tue
| 18.5
| 18.5
| 18.5
| 18.5
| 0
|
|
|
| ### |
2023-Apr-17 Mon
| 18.5
| 18.5
| 18.5
| 18.5
| 0
|
|
|
| ### |
2023-Apr-14 Fri
| 18.5
| 18.5
| 18.5
| 18.5
| 0
|
|
|
| ### |
2023-Apr-13 Thu
| 18.5
| 18.5
| 18.5
| 18.5
| 0
|
|
|
| ### |
2023-Apr-12 Wed
| 18.5
| 18.5
| 18.5
| 18.5
| 77
| 1,424
| 72.9
| 72.9
| ### |
2023-Apr-11 Tue
| 18.43
| 18.43
| 18.43
| 18.43
| 0
|
|
|
| ### |
2023-Apr-06 Thu
| 18.43
| 18.43
| 18.43
| 18.43
| 0
|
|
|
| ### |
2023-Apr-05 Wed
| 18.5
| 18.5
| 18.43
| 18.43
| 1,245
| 22,988
| ###
| ###
| ### |
2023-Apr-04 Tue
| 18.25
| 18.25
| 18.25
| 18.25
| 0
|
|
|
| ### |
2023-Apr-03 Mon
| 18.2
| 18.25
| 18.2
| 18.25
| 23,050
| 420,086
| 71.7
| 71.7
| ### |
2023-Mar-31 Fri
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2023-Mar-30 Thu
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2023-Mar-29 Wed
| 18.2
| 18.2
| 18.2
| 18.2
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 18.2
| 18.2
| 18.2
| 18.2
| 350
| 6,370
| ###
| ###
| ### |
2023-Mar-27 Mon
| 18.23
| 18.23
| 18.2
| 18.2
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 18.2
| 18.2
| 18.2
| 18.2
| 7
| 127
| ###
| ###
| ### |
2023-Mar-23 Thu
| 18.45
| 18.45
| 18.45
| 18.45
|
|
| 70.4
| 70.4
| 1.3 |
2023-Mar-22 Wed
| 18.2
| 18.2
| 18.2
| 18.2
| 0
|
|
|
| ### |
2023-Mar-21 Tue
| ###
| ###
| 18.2
| 18.2
|
|
| 17.7
| 17.7
| ### |
2023-Mar-20 Mon
| 18.2
| 18.89
| 18.2
| 18.89
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| 18.2
| 18.2
| 18.2
| 18.2
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 18.2
| 18.2
| 18.2
| 18.2
| 522
| ###
| ###
| ###
| ### |
2023-Mar-15 Wed
| 18.5
| 18.5
| 18.2
| 18.2
| 783
| ###
| 22.8
| 22.8
| ### |
2023-Mar-14 Tue
| 18.2
| 18.2
| ###
| 18.2
|
|
| ###
| ###
| ### |
2023-Mar-13 Mon
| 19.2
| 19.2
| 19.2
| 19.2
| 0
|
|
|
| ### |
2023-Mar-10 Fri
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| 77.2
| 77.2
| ### |
2023-Mar-09 Thu
| 19.79
| 19.79
| 19.79
| 19.79
| 24,888
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| 19.79
| 19.79
| 19.79
| 19.79
| 0
|
|
|
| ### |
2023-Mar-07 Tue
| 19.79
| 19.79
| 19.79
| 19.79
| 0
|
|
|
| ### |
2023-Mar-06 Mon
| 19.79
| 19.79
| 19.79
| 19.79
| 50
| 989
| 71.4
| 71.4
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-02 Thu
| 19.73
| 19.73
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| 19.25
|
|
| 70.5
| 70.5
| 1.4 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 187
| 0
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 18.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 7,850
| 0
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| ###
| 18.5
| ###
| 18.5
| 1,270
| 11,747
| ###
| ###
| ### |
2023-Feb-22 Wed
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 18.89
| 18.89
| 18.89
| 18.89
| 0
|
|
|
| ### |
2023-Feb-20 Mon
| ###
| ###
| 18.89
| 18.89
|
|
| 45.4
| 45.4
| ### |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-14 Tue
| 19.79
| 19.79
| ###
| ###
| 1,887
| 18,671
| 15.8
| 15.8
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Feb-10 Fri
| 18.53
| ###
| 18.53
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2023-Feb-09 Thu
| 18.47
| 18.47
| 18.47
| 18.47
| 0
|
|
|
| ### |
2023-Feb-08 Wed
| 18.47
| 18.47
| 18.47
| 18.47
| 123
| 2,271
| ###
| ###
| ### |
2023-Feb-07 Tue
| 18.79
| 18.79
| 18.79
| 18.79
|
|
| 75.3
| 75.3
| 1.3 |
2023-Feb-06 Mon
| 18.85
| 18.85
| 18.85
| 18.85
| 0
|
|
|
| ### |
2023-Feb-03 Fri
| 18.85
| 18.85
| 18.85
| 18.85
| 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 2024-06-06 22:27:15 thru 2024-06-06 22:27:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|