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 Mon 24-May-13 01:23:47 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 2...

     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
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 ###
2023-Feb-02 Thu ### ### 18.75 18.85 ### ### ###
2023-Feb-01 Wed ### ### ### ### 1,943 0 77.0 77.0 0.0
2023-Jan-31 Tue 18.54 ### 18.53 ### 77.4 77.4 0.0
2023-Jan-30 Mon ### ### ### ### 9,782 0 ### ### 0.0
2023-Jan-27 Fri ### ### ### ### ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### ### 0 0.0
2023-Jan-23 Mon ### ### ### ### ### ### 0.0
2023-Jan-20 Fri ### ### ### ### 25 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.4 70.4 0.0
2023-Jan-18 Wed 18.53 18.53 18.53 18.53 80 1,482 70.8 70.8 ###
2023-Jan-17 Tue 18.53 18.53 18.53 18.53 0 ###
2023-Jan-16 Mon 18.5 18.53 18.5 18.53 948 17,552 65.9 65.9 ###
2023-Jan-13 Fri 18.25 18.25 18.25 18.25 65.4 65.4 ###
2023-Jan-12 Thu ### ### ### ### 0 0.0
2023-Jan-11 Wed ### ### ### ### 0 0.0
2023-Jan-10 Tue ### ### ### ### 0 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri 18.5 18.5 ### ### 1,020 ### 11.6 11.6 0.0
2023-Jan-05 Thu ### ### ### ### 81 0 ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 59 0 61.4 61.4 0.0
2023-Jan-03 Tue ### ### ### ### 123 0 79.5 79.5 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 18.49 18.49 18.49 18.49 0 ###
2022-Dec-21 Wed 18.5 18.5 18.49 18.49 ### ### ###
2022-Dec-20 Tue 18.5 18.5 18.5 18.5 0 ###
2022-Dec-19 Mon 18.5 18.5 18.5 18.5 ### ### ###
2022-Dec-16 Fri ### ### ### ### 520 0 65.7 65.7 0.0
2022-Dec-15 Thu 17.71 ### 17.71 ### 4,184 37,049 ### ### 0.0
2022-Dec-14 Wed ### ### 17.5 ### 7,575 66,281 ### ### 0.0
2022-Dec-13 Tue ### 17.5 ### 17.5 ### ### 1.3
2022-Dec-12 Mon 17.42 17.42 17.42 17.42 0 1.2
2022-Dec-09 Fri 17.51 17.51 17.42 17.42 7,152 ### 32.2 32.2 1.2
2022-Dec-08 Thu 17.51 ### 17.51 17.51 75.9 75.9 ###
2022-Dec-07 Wed ### ### ### ### 73.2 73.2 0.0
2022-Dec-06 Tue ### ### ### ### 3,976 0 ### ### 0.0
2022-Dec-05 Mon 17.85 17.85 ### ### 1,847 16,484 ### ### 0.0
2022-Dec-02 Fri 17.85 17.85 17.85 17.85 ### ### 1.3
2022-Dec-01 Thu 17.85 17.85 17.8 17.85 3,754 ### 68.1 68.1 1.3
2022-Nov-30 Wed 17.85 17.85 17.8 17.8 ### ### ###
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### 0 0.0
2022-Nov-25 Fri ### ### ### ### 5 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 0 0.0
2022-Nov-23 Wed ### ### ### ### 0 0.0
2022-Nov-22 Tue 17.41 ### 17.41 ### 255 ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 0 0.0
2022-Nov-18 Fri ### ### ### ### 180 0 ### ### 0.0
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed 17.5 17.5 ### ### 3,421 ### ### ### 0.0
2022-Nov-15 Tue 17.89 ### 17.89 ### ### ### 0.0
2022-Nov-14 Mon 17.55 17.89 17.55 17.89 81.9 81.9 1.3
2022-Nov-11 Fri 17.5 17.5 17.5 17.5 0 1.3
2022-Nov-10 Thu 17.5 17.5 17.5 17.5 280 ### 70.9 70.9 1.3
2022-Nov-09 Wed ### ### ### ### 487 0 ### ### 0.0
2022-Nov-08 Tue 17.5 17.5 17.5 17.5 ### ### 1.3
2022-Nov-07 Mon ### ### ### ### 0 0.0
2022-Nov-04 Fri ### ### ### ### 222 0 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 0 0.0
2022-Nov-02 Wed ### ### ### ### 0 0.0
2022-Nov-01 Tue ### ### ### ### 0 0.0
2022-Oct-31 Mon ### ### ### ### 0 0.0
2022-Oct-28 Fri 17.2 ### 17.2 ### 825 ### 93.1 93.1 0.0
2022-Oct-27 Thu ### ### ### ### 53 0 ### ### 0.0
2022-Oct-26 Wed 17.55 17.55 17.55 17.55 0 ###
2022-Oct-25 Tue 17.55 17.55 17.55 17.55 0 ###
2022-Oct-24 Mon 17.55 17.55 ### 17.55 1,359 11,925 ### ### ###
2022-Oct-21 Fri 17.55 17.55 17.55 17.55 72.1 72.1 ###
2022-Oct-20 Thu 17.55 17.55 17.55 17.55 0 ###
2022-Oct-19 Wed 17.55 17.55 17.55 17.55 0 ###
2022-Oct-18 Tue 17.55 17.7 17.55 17.55 427 7,525 ### ### ###
2022-Oct-17 Mon 17.47 17.47 17.45 17.47 327 ### 73.7 73.7 1.2
2022-Oct-14 Fri 17.7 ### 17.7 17.7 ### ### 1.3
2022-Oct-13 Thu ### ### ### ### 0 0.0
2022-Oct-12 Wed ### ### ### ### 0 0.0
2022-Oct-11 Tue ### ### ### ### 77.2 77.2 0.0
2022-Oct-10 Mon ### ### ### ### 645 0 ### ### 0.0
2022-Oct-07 Fri 17.5 ### 17.5 ### 5,387 ### 76.6 76.6 0.0
2022-Oct-06 Thu 17.42 17.42 17.42 17.42 1 ### 62.0 62.0 1.2
2022-Oct-05 Wed 17.42 17.42 17.42 17.42 0 1.2
2022-Oct-04 Tue 17.42 17.42 17.42 17.42 0 1.2
2022-Oct-03 Mon 17.42 17.42 17.42 17.42 0 1.2
2022-Sep-30 Fri ### 17.42 ### 17.42 82.4 82.4 1.2
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed 17.41 17.41 17.41 17.41 0 ###
2022-Sep-27 Tue 17.41 17.41 17.41 17.41 ### ### ###
2022-Sep-26 Mon 17.2 17.41 ### 17.41 4,424 ### ### ### ###
2022-Sep-23 Fri 17.45 17.45 17.45 17.45 83.2 83.2 ###
2022-Sep-21 Wed 17.5 17.5 17.5 17.5 0 1.3
2022-Sep-20 Tue ### ### 17.5 17.5 ### ### 1.3
2022-Sep-19 Mon ### ### ### ### 0 0.0
2022-Sep-16 Fri ### ### ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 0 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue 17.75 ### ### ### 79.0 79.0 0.0
2022-Sep-12 Mon ### ### ### ### 153 0 71.4 71.4 0.0
2022-Sep-09 Fri ### ### 17.5 17.5 9,041 ### 13.6 13.6 1.3
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 18,670 0 ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 275 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 0 0.0
2022-Sep-01 Thu ### ### ### ### 76.9 76.9 0.0
2022-Aug-31 Wed 17.26 ### 17.26 ### 74.2 74.2 0.0
2022-Aug-30 Tue 17.2 17.21 17.2 17.21 21 ### 61.2 61.2 ###
2022-Aug-29 Mon 17.8 17.8 ### ### 15.4 15.4 0.0
2022-Aug-26 Fri ### ### ### ### 66.9 66.9 0.0
2022-Aug-25 Thu ### ### ### ### 0 0.0
2022-Aug-24 Wed ### ### 17.5 ### ### ### 0.0
2022-Aug-23 Tue ### ### 17.59 17.59 3,825 33,640 ### ### ###
2022-Aug-22 Mon ### ### ### ### 75.5 75.5 0.0
2022-Aug-19 Fri ### ### ### 17.52 88.2 88.2 ###
2022-Aug-18 Thu 17.5 17.5 ### ### 20.2 20.2 0.0
2022-Aug-17 Wed 17.7 17.7 17.7 17.7 ### ### 1.3
2022-Aug-16 Tue ### 17.8 ### 17.8 1,823 16,224 ### ### ###
2022-Aug-15 Mon 17.41 17.41 17.41 17.41 0 ###
2022-Aug-12 Fri ### 17.8 ### 17.41 83.7 83.7 ###
2022-Aug-11 Thu ### ### ### ### 1,345 0 ### ### 0.0
2022-Aug-10 Wed 17.4 17.4 ### ### 2,323 ### 21.9 21.9 0.0
2022-Aug-09 Tue ### ### ### ### 0 0.0
2022-Aug-08 Mon ### ### ### ### 1 0 ### ### 0.0
2022-Aug-05 Fri ### ### ### ### 0 0.0
2022-Aug-04 Thu ### ### ### ### 0 0.0
2022-Aug-03 Wed ### ### ### ### 63.0 63.0 0.0
2022-Aug-02 Tue 17.75 ### 17.75 ### 80.7 80.7 0.0
2022-Aug-01 Mon ### ### ### ### 778 0 ### ### 0.0
2022-Jul-29 Fri ### ### ### ### 63.7 63.7 0.0


<< 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 2024-05-13 01:23:47 thru 2024-05-13 01:23:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000