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 Fri 25-May-23 10:14:32 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 33...

     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 .. Thursday 22nd May 2025
Latest price with VOLUME for SFC .. Wednesday 21st August 2024

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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-24 Fri ### 5.4 ### ### ### ### 0.0
2006-Feb-23 Thu ### 5.4 ### ### 20,187 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 28,386 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 4,950 0 ### ### 0.0
2006-Feb-20 Mon 5 ### 5 ### 20,224 ### ### ### 0.0
2006-Feb-17 Fri 5 5 5 5 70.1 70.1 0.4
2006-Feb-16 Thu ### ### 5 5 26,970 67,425 25.0 25.0 0.4
2006-Feb-15 Wed ### ### 5 ### ### ### 0.0
2006-Feb-14 Tue 5 ### 5 ### 13,350 33,375 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 8,125 0 81.0 81.0 0.0
2006-Feb-09 Thu ### ### 4.89 4.89 17.0 17.0 ###
2006-Feb-08 Wed 4.89 5 4.87 4.87 41.7 41.7 0.3
2006-Feb-07 Tue 4.86 4.89 4.86 4.89 ### ### ###
2006-Feb-06 Mon 4.86 4.87 4.85 4.87 ### ### 0.3
2006-Feb-03 Fri ### ### 4.82 4.89 6,487 ### 37.8 37.8 ###
2006-Feb-02 Thu ### ### 4.89 ### 27.8 27.8 0.0
2006-Feb-01 Wed ### ### ### ### 9,743 0 27.7 27.7 0.0
2006-Jan-31 Tue ### ### ### ### 13,425 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 7,250 0 31.2 31.2 0.0
2006-Jan-27 Fri 5 ### 5 ### 13,950 34,875 82.1 82.1 0.0
2006-Jan-25 Wed ### 5 4.89 5 81.3 81.3 0.4
2006-Jan-24 Tue ### 5 ### 5 1,850 4,625 76.5 76.5 0.4
2006-Jan-23 Mon ### ### ### ### 13,421 0 34.5 34.5 0.0
2006-Jan-20 Fri ### ### ### ### 9,328 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 8,059 0 ### ### 0.0
2006-Jan-18 Wed 5 5 ### ### 5,220 13,050 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon 4.87 ### 4.8 ### ### ### 0.0
2006-Jan-13 Fri ### 5 ### ### ### ### 0.0
2006-Jan-12 Thu ### ### 4.77 ### 72.4 72.4 0.0
2006-Jan-11 Wed 4.75 ### 4.75 4.83 9,674 22,975 ### ### 0.3
2006-Jan-10 Tue 4.82 4.82 ### 4.75 23.6 23.6 ###
2006-Jan-09 Mon ### 4.82 ### 4.82 21,329 ### 86.3 86.3 0.3
2006-Jan-06 Fri ### ### ### ### 81.1 81.1 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### 4.59 4.59 12,380 ### 30.5 30.5 0.3
2006-Jan-03 Tue ### ### 4.59 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 4,920 0 20.7 20.7 0.0
2005-Dec-29 Thu ### ### ### ### 5,750 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 11,988 0 19.5 19.5 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 22.3 22.3 0.0
2005-Dec-21 Wed 4.7 4.7 ### ### 20.2 20.2 0.0
2005-Dec-20 Tue ### ### ### ### 4,040 0 5.1 5.1 0.0
2005-Dec-19 Mon ### ### 4.85 ### 8,950 ### ### ### 0.0
2005-Dec-16 Fri 4.85 ### 4.85 ### 77.1 77.1 0.0
2005-Dec-15 Thu 4.71 4.79 4.7 4.7 ### ### 0.3
2005-Dec-14 Wed 4.75 4.75 4.71 4.71 24.5 24.5 ###
2005-Dec-13 Tue 4.75 4.75 4.75 4.75 3,258 15,475 ### ### ###
2005-Dec-12 Mon 4.8 4.8 4.75 4.75 3,888 ### ### ### ###
2005-Dec-09 Fri 4.85 ### 4.8 ### 80.7 80.7 0.0
2005-Dec-08 Thu 4.89 ### 4.85 4.85 ### ### ###
2005-Dec-07 Wed ### ### 4.85 4.85 17,180 ### 22.0 22.0 ###
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 4.85 ### 6,920 16,781 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 9,258 0 34.3 34.3 0.0
2005-Nov-30 Wed ### ### ### ### 13,474 0 19.0 19.0 0.0
2005-Nov-29 Tue ### ### 5 5 15,220 38,050 21.8 21.8 0.4
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 5 ### 5 ### ### ### 0.0
2005-Nov-22 Tue 5 5 ### 5 74.6 74.6 0.4
2005-Nov-21 Mon 5.22 5.22 5 5 31,774 ### 5.6 5.6 0.4
2005-Nov-18 Fri ### ### ### ### 6.6 6.6 0.0
2005-Nov-17 Thu 4.88 ### 4.81 ### ### ### 0.0
2005-Nov-16 Wed 4.45 4.8 4.4 4.8 45,689 ### 97.7 97.7 0.3
2005-Nov-15 Tue 4.46 4.46 ### ### 6,223 13,877 11.1 11.1 0.0
2005-Nov-14 Mon 4.48 4.48 4.45 4.46 22,647 ### ### ### 0.3
2005-Nov-11 Fri 4.28 4.48 4.28 4.48 29,151 127,681 93.8 93.8 ###
2005-Nov-10 Thu 4.28 ### 4.25 4.25 12,450 26,456 ### ### ###
2005-Nov-09 Wed ### ### 4.22 4.22 34,458 ### 17.5 17.5 ###
2005-Nov-08 Tue 4.26 ### 4.26 ### 21,050 ### 76.7 76.7 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 4.4 4.41 ### ### 22,050 48,620 21.2 21.2 0.0
2005-Nov-02 Wed 4.55 4.55 ### ### 22,420 ### 3.9 3.9 0.0
2005-Nov-01 Tue ### ### 4.56 4.56 14.4 14.4 0.3
2005-Oct-31 Mon ### ### 4.56 ### 6,650 ### 63.8 63.8 0.0
2005-Oct-28 Fri 4.7 4.7 ### 4.7 9,453 ### 72.4 72.4 0.3
2005-Oct-27 Thu 4.75 4.77 4.7 4.7 28,674 135,771 ### ### 0.3
2005-Oct-26 Wed 4.7 4.7 4.7 4.7 63.6 63.6 0.3
2005-Oct-25 Tue 4.8 4.8 4.8 4.8 69.2 69.2 0.3
2005-Oct-24 Mon 4.75 4.75 ### 4.7 25.8 25.8 0.3
2005-Oct-21 Fri ### ### 4.71 4.71 27,082 63,778 ### ### ###
2005-Oct-20 Thu ### ### ### ### 12,350 0 44.9 44.9 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 70.7 70.7 0.0
2005-Oct-17 Mon ### 5 ### ### ### ### 0.0
2005-Oct-14 Fri ### 5 ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.2 65.2 0.0
2005-Oct-11 Tue ### ### ### ### 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### 15.7 15.7 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### 5 5 ### ### 0.4
2005-Oct-05 Wed ### ### ### ### 49.9 49.9 0.0
2005-Oct-04 Tue ### ### ### ### 32.4 32.4 0.0
2005-Oct-03 Mon ### ### ### ### 8,450 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 28.8 28.8 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon 5.23 5.23 ### ### 14.5 14.5 0.0
2005-Sep-23 Fri 5.28 ### 5.21 5.21 18.9 18.9 0.4
2005-Sep-22 Thu 5.21 5.24 5.21 5.24 70.9 70.9 0.4
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 8,245 0 17.8 17.8 0.0
2005-Sep-19 Mon ### 5.45 ### 5.4 83.7 83.7 0.4
2005-Sep-16 Fri ### ### ### ### 7,552 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 21.9 21.9 0.0
2005-Sep-13 Tue 4.8 4.85 4.79 4.8 13,840 ### ### ### 0.3
2005-Sep-12 Mon 5.45 5.45 4.8 4.8 33,576 172,077 ### ### 0.3
2005-Sep-09 Fri 5.55 5.55 5.45 5.45 19,688 108,284 ### ### ###
2005-Sep-08 Thu 5.77 5.77 5.5 5.59 9.2 9.2 ###
2005-Sep-07 Wed 6.5 ### 6.46 ### ### ### 0.0
2005-Sep-06 Tue 6.55 6.59 6.44 6.46 20.8 20.8 ###
2005-Sep-05 Mon 6.4 6.51 6.4 6.51 86.9 86.9 ###
2005-Sep-02 Fri ### 6.48 ### 6.4 72.3 72.3 0.5
2005-Sep-01 Thu 6.27 ### 6.27 ### 81.2 81.2 0.0
2005-Aug-31 Wed 6.25 ### 6.25 6.25 10,470 ### ### ### ###
2005-Aug-30 Tue ### ### ### 6.25 46,682 0 89.3 89.3 ###
2005-Aug-29 Mon ### ### ### ### 42,824 0 84.1 84.1 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### 6 5.85 5.85 28.6 28.6 0.4
2005-Aug-24 Wed ### 6 5.86 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 69.5 69.5 0.0
2005-Aug-19 Fri 6 ### 6 ### ### ### 0.0
2005-Aug-18 Thu ### 6 ### 6 ### ### 0.4
2005-Aug-17 Wed ### 6 ### ### 4,070 ### 72.1 72.1 0.0
2005-Aug-16 Tue ### ### 5.87 5.89 ### ### ###
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### 5.87 5.88 ### ### 0.4
2005-Aug-11 Thu 5.81 ### 5.81 5.89 9,585 27,844 78.4 78.4 ###
2005-Aug-10 Wed 6 6 5.78 5.78 20,529 ### ### ### 0.4
2005-Aug-09 Tue 6 6 ### ### 5,675 17,025 ### ### 0.0
2005-Aug-08 Mon 6 6 ### 6 10,450 31,350 68.2 68.2 0.4
2005-Aug-05 Fri 6 ### ### ### 22,758 0 66.2 66.2 0.0
2005-Aug-04 Thu ### ### 6 ### 7,852 23,556 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 26,948 0 82.3 82.3 0.0
2005-Aug-01 Mon ### 6 ### 6 7,952 23,856 ### ### 0.4
2005-Jul-29 Fri ### ### ### ### 17,070 0 ### ### 0.0
2005-Jul-28 Thu ### ### 5.87 ### 9,473 ### 75.0 75.0 0.0
2005-Jul-27 Wed 5.8 ### 5.8 ### 12,680 36,772 ### ### 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 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 2025-05-23 22:14:32 thru 2025-05-23 22:14:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000