eg: Prices for BHP
Currently Sat 25-Jun-07 06:35:09 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 2...
TOC Company Info for SFC Limits 
| 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 .. Thursday 5th June 2025
Latest price with VOLUME for SFC .. Wednesday 21st August 2024
SFC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SFC Bottom << 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Feb-03 Mon | 22 | 22.25 | 22 | 22 | 77.5 | 77.5 | ### | ||
| 2025-Jan-31 Fri | 22.25 | 22.25 | 22.25 | 22.25 | 0 | ### | |||
| 2025-Jan-30 Thu | 22.25 | 22.25 | 22.25 | 22.25 | 2 | 44 | 69.3 | 69.3 | ### |
| 2025-Jan-29 Wed | 22.25 | 22.25 | 22.25 | 22.25 | 0 | ### | |||
| 2025-Jan-28 Tue | 22.25 | 22.25 | 22.25 | 22.25 | 0 | ### | |||
| 2025-Jan-24 Fri | 22.25 | 22.25 | 21.75 | 22.25 | 5,283 | 116,226 | 65.5 | 65.5 | ### |
| 2025-Jan-23 Thu | ### | ### | ### | ### | 829 | 0 | 77.5 | 77.5 | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 22 | 22 | ### | ### | ### | ||
| 2025-Jan-21 Tue | 22.2 | 22.5 | ### | 22.5 | ### | ### | 1.6 | ||
| 2025-Jan-20 Mon | ### | 22.2 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 72 | 0 | 23.2 | 23.2 | 0.0 |
| 2025-Jan-16 Thu | 22 | ### | 21.755 | ### | 1,021 | ### | 73.4 | 73.4 | 0.0 |
| 2025-Jan-15 Wed | 21.8 | ### | 21.8 | ### | 6,772 | ### | 73.3 | 73.3 | 0.0 |
| 2025-Jan-14 Tue | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 1.6 | |||
| 2025-Jan-13 Mon | 21.79 | 21.8 | 21.79 | 21.8 | 76.2 | 76.2 | 1.6 | ||
| 2025-Jan-10 Fri | ### | ### | 21.59 | ### | 2,540 | ### | 71.0 | 71.0 | 0.0 |
| 2025-Jan-09 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Jan-08 Wed | ### | ### | ### | ### | 3,251 | 0 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Jan-06 Mon | 21.52 | ### | ### | ### | 278 | 0 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 21.5 | 21.5 | 21.5 | 21.5 | 62.1 | 62.1 | 1.5 | ||
| 2025-Jan-02 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 2 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-23 Mon | ### | ### | ### | ### | 90.7 | 90.7 | 0.0 | ||
| 2024-Dec-20 Fri | 21.52 | ### | ### | ### | 1,449 | 0 | ### | ### | 0.0 |
| 2024-Dec-19 Thu | 21.43 | 21.44 | 21.42 | 21.43 | 70.2 | 70.2 | ### | ||
| 2024-Dec-18 Wed | 21.44 | 21.44 | 21.44 | 21.44 | 0 | ### | |||
| 2024-Dec-17 Tue | 21.44 | 21.44 | 21.44 | 21.44 | 0 | ### | |||
| 2024-Dec-16 Mon | 21.57 | ### | 21.44 | 21.44 | 3,780 | 40,521 | 41.8 | 41.8 | ### |
| 2024-Dec-13 Fri | 21.88 | 21.88 | 21.88 | 21.88 | 0 | 1.6 | |||
| 2024-Dec-12 Thu | 21.53 | 21.88 | 21.53 | 21.88 | 2,522 | 54,740 | 85.3 | 85.3 | 1.6 |
| 2024-Dec-11 Wed | ### | 21.72 | 21.45 | ### | 36,347 | 784,549 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | 21.7 | 21.7 | 21.7 | 21.7 | 0 | 1.6 | |||
| 2024-Dec-09 Mon | ### | ### | 21 | 21.7 | 16,147 | 169,543 | ### | ### | 1.6 |
| 2024-Dec-06 Fri | 21.88 | 21.88 | 21.88 | 21.88 | 0 | 1.6 | |||
| 2024-Dec-05 Thu | ### | ### | 21.78 | 21.88 | 29 | ### | 36.5 | 36.5 | 1.6 |
| 2024-Dec-04 Wed | 21.89 | ### | 21.89 | ### | 943 | 10,321 | 66.2 | 66.2 | 0.0 |
| 2024-Dec-03 Tue | 21.5 | 21.5 | 21.5 | 21.5 | 0 | 1.5 | |||
| 2024-Dec-02 Mon | ### | ### | 21.5 | 21.5 | 77 | 827 | 38.4 | 38.4 | 1.5 |
| 2024-Nov-29 Fri | 21.5 | 21.5 | 21.5 | 21.5 | 0 | 1.5 | |||
| 2024-Nov-28 Thu | 21.5 | 21.5 | 21.5 | 21.5 | ### | ### | 1.5 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 21.4 | ### | 21.4 | ### | 524 | ### | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | 21.87 | 21.87 | 41.7 | 41.7 | 1.6 | ||
| 2024-Nov-22 Fri | 21.4 | 21.4 | 21.4 | 21.4 | 0 | 1.5 | |||
| 2024-Nov-21 Thu | ### | 22 | 21.4 | 21.4 | ### | ### | 1.5 | ||
| 2024-Nov-20 Wed | 21.5 | 21.5 | 21.5 | 21.5 | 10,142 | 218,053 | 78.3 | 78.3 | 1.5 |
| 2024-Nov-19 Tue | 21.8 | 21.8 | 21.8 | 21.8 | 0 | 1.6 | |||
| 2024-Nov-18 Mon | ### | ### | 21.8 | 21.8 | 3,449 | ### | 26.6 | 26.6 | 1.6 |
| 2024-Nov-15 Fri | 22 | 22.2 | 22 | ### | 2,144 | 47,382 | ### | ### | 0.0 |
| 2024-Nov-14 Thu | 22 | 22.29 | 22 | 22 | 12,922 | 286,157 | 71.9 | 71.9 | ### |
| 2024-Nov-13 Wed | ### | 22 | ### | 22 | ### | ### | ### | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Nov-08 Fri | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | 20.89 | 20.89 | 8,570 | ### | 44.9 | 44.9 | 1.5 |
| 2024-Nov-06 Wed | 20.88 | 20.88 | 20.88 | 20.88 | 0 | ### | |||
| 2024-Nov-05 Tue | ### | ### | 20.88 | 20.88 | 3,072 | 32,071 | ### | ### | ### |
| 2024-Nov-04 Mon | 21.76 | 21.76 | 21.76 | 21.76 | 0 | 1.6 | |||
| 2024-Nov-01 Fri | 21.5 | 21.76 | 21 | 21.76 | 1,882 | ### | 78.1 | 78.1 | 1.6 |
| 2024-Oct-31 Thu | 21.89 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | 21.5 | ### | 21.5 | 1,946 | ### | ### | ### | 1.5 |
| 2024-Oct-29 Tue | 21.5 | 21.5 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Oct-28 Mon | 21 | 21 | 21 | 21 | 0 | 1.5 | |||
| 2024-Oct-25 Fri | ### | ### | 20.87 | 21 | 1,351 | ### | ### | ### | 1.5 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-23 Wed | ### | ### | ### | ### | 4,286 | 0 | 70.4 | 70.4 | 0.0 |
| 2024-Oct-22 Tue | 21.8 | 21.8 | 21.8 | 21.8 | 72.9 | 72.9 | 1.6 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | 1,321 | 0 | 91.5 | 91.5 | 0.0 |
| 2024-Oct-18 Fri | ### | ### | ### | ### | 7 | 0 | 82.1 | 82.1 | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-16 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 26 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 47 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | 22 | ### | 22 | ### | ### | ### | ||
| 2024-Oct-08 Tue | 21 | 21 | 21 | 21 | 0 | 1.5 | |||
| 2024-Oct-07 Mon | 21 | 21 | 21 | 21 | 0 | 1.5 | |||
| 2024-Oct-04 Fri | ### | ### | 21 | 21 | 2,176 | 22,848 | ### | ### | 1.5 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 43 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Oct-02 Wed | 22.4 | 22.4 | 22.4 | 22.4 | 0 | ### |
Basic Bottom of Page