|
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 Tue 24-Jun-04 04:55:14 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 24...
|
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 |
2013-Nov-25 Mon
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2013-Nov-22 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2013-Nov-21 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-19 Tue
| 5.54
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 79.4
| 79.4
| 0.4 |
2013-Nov-15 Fri
| ###
| 5.4
| ###
| 5.4
| 2,975
| ###
| ###
| ###
| 0.4 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 5.4
| 5.4
| ###
| ###
| 4,840
| ###
| 28.7
| 28.7
| 0.0 |
2013-Nov-07 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 1,270
| 6,858
| ###
| ###
| 0.4 |
2013-Nov-06 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2013-Nov-05 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 68.8
| 68.8
| 0.4 |
2013-Nov-04 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2013-Nov-01 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2013-Oct-31 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Oct-30 Wed
| 5.45
| 5.45
| 5.4
| 5.4
| 1,080
| 5,859
| ###
| ###
| 0.4 |
2013-Oct-29 Tue
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 75.1
| 75.1
| ### |
2013-Oct-28 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2013-Oct-25 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2013-Oct-24 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2013-Oct-23 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 1,349
| 7,352
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 101,350
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 65.1
| 65.1
| 0.4 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2013-Oct-15 Tue
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 5.44
| 5.44
| 5.44
| 5.44
| 0
|
|
|
| 0.4 |
2013-Oct-11 Fri
| 5.44
| 5.44
| 5.44
| 5.44
| 0
|
|
|
| 0.4 |
2013-Oct-10 Thu
| 5.44
| 5.44
| 5.44
| 5.44
|
|
| 70.5
| 70.5
| 0.4 |
2013-Oct-09 Wed
| 5.4
| 5.43
| 5.4
| 5.43
|
|
| 74.1
| 74.1
| 0.4 |
2013-Oct-08 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2013-Oct-07 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Oct-04 Fri
| ###
| 5.4
| ###
| 5.4
|
|
| 87.4
| 87.4
| 0.4 |
2013-Oct-03 Thu
| 5.23
| 5.23
| 5.23
| 5.23
| 0
|
|
|
| ### |
2013-Oct-02 Wed
| 5.23
| 5.23
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| 5.23
| 5.23
| 5.22
| 5.22
| 12,786
| ###
| ###
| ###
| 0.4 |
2013-Sep-30 Mon
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2013-Sep-27 Fri
| 5.22
| 5.22
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2013-Sep-26 Thu
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| 65.4
| 65.4
| 0.4 |
2013-Sep-25 Wed
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| 63.8
| 63.8
| 0.4 |
2013-Sep-24 Tue
| 5.21
| 5.21
| 5.21
| 5.21
| 0
|
|
|
| 0.4 |
2013-Sep-23 Mon
| 5.25
| 5.25
| 5.21
| 5.21
| 482
| 2,520
| ###
| ###
| 0.4 |
2013-Sep-20 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2013-Sep-19 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2013-Sep-18 Wed
| ###
| 5.2
| ###
| 5.2
| 191,955
| 499,083
| ###
| ###
| ### |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 7,575
| 0
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 4,726
| 0
| 72.1
| 72.1
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2013-Sep-09 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 74.3
| 74.3
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2013-Aug-16 Fri
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2013-Aug-15 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2013-Aug-14 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 177
| 858
| ###
| ###
| ### |
2013-Aug-13 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2013-Aug-12 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2013-Aug-09 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2013-Aug-08 Thu
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-01 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jul-30 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.8
| 70.8
| ### |
2013-Jul-29 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jul-26 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jul-25 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 72.1
| 72.1
| ### |
2013-Jul-24 Wed
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jul-18 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 3,571
| ###
| 73.4
| 73.4
| ### |
2013-Jul-17 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2013-Jul-16 Tue
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| 76.6
| 76.6
| 0.3 |
2013-Jul-15 Mon
| 4.4
| 4.42
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 6,279
| 0
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 8,829
| 0
| 25.9
| 25.9
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 688
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2013-Jun-25 Tue
| ###
| ###
| 4.21
| 4.21
|
|
| 24.3
| 24.3
| ### |
2013-Jun-24 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jun-21 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2013-Jun-20 Thu
| 4.49
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
|
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 16:55:14 thru 2024-06-04 16:55:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|