|
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 10:49:00 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 35...
|
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 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 4.4
| 4.4
| ###
| 4.4
| 16,181
| ###
| ###
| ###
| 0.3 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 5,049
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 1,870
| 0
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 4.48
| 4.48
| ###
| ###
| 4,270
| ###
| 20.4
| 20.4
| 0.0 |
2008-Dec-05 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2008-Dec-04 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2008-Dec-03 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2008-Dec-02 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2008-Dec-01 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| 32.8
| 32.8
| ### |
2008-Nov-26 Wed
| ###
| ###
| 4.5
| 4.55
| 19,972
| ###
| ###
| ###
| 0.3 |
2008-Nov-25 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Nov-24 Mon
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| 30.2
| 30.2
| ### |
2008-Nov-20 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Nov-17 Mon
| 5
| 5
| 5
| 5
|
|
| 82.1
| 82.1
| 0.4 |
2008-Nov-14 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2008-Nov-13 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Nov-12 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Nov-11 Tue
| ###
| ###
| 5
| 5
| 11,583
| 28,957
| ###
| ###
| 0.4 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,754
| 0
| 17.3
| 17.3
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 67.2
| 67.2
| ### |
2008-Nov-03 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 63.1
| 63.1
| 0.4 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 5.5
| 5.5
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-Oct-27 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-24 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-23 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-22 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-21 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-17 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-16 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2008-Oct-15 Wed
| ###
| ###
| 5.45
| 5.45
| 4,050
| ###
| 27.4
| 27.4
| ### |
2008-Oct-14 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Oct-13 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 62.9
| 62.9
| 0.4 |
2008-Oct-10 Fri
| 5.5
| 5.5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2008-Oct-08 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2008-Oct-07 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 870
| 5,046
| 63.0
| 63.0
| 0.4 |
2008-Oct-06 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 88.9
| 88.9
| 0.4 |
2008-Oct-03 Fri
| 6
| 6
| 5.85
| 5.85
|
|
| 22.3
| 22.3
| 0.4 |
2008-Oct-02 Thu
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Oct-01 Wed
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Sep-30 Tue
| 6.21
| 6.21
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2008-Sep-29 Mon
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Sep-26 Fri
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Sep-25 Thu
| 6.25
| 6.25
| 6.21
| 6.21
|
|
| 30.5
| 30.5
| ### |
2008-Sep-24 Wed
| 6.25
| 6.25
| 6.23
| 6.23
|
|
| 28.1
| 28.1
| 0.4 |
2008-Sep-23 Tue
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Sep-22 Mon
| 6.29
| 6.29
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 6.21
| 6.21
| 6.21
| 6.21
| 0
|
|
|
| ### |
2008-Sep-18 Thu
| 6.29
| 6.29
| 6.21
| 6.21
|
|
| 37.5
| 37.5
| ### |
2008-Sep-17 Wed
| 6.7
| 6.7
| 6.5
| 6.5
| 744
| ###
| 23.9
| 23.9
| 0.5 |
2008-Sep-16 Tue
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2008-Sep-15 Mon
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 81.6
| 81.6
| 0.5 |
2008-Sep-12 Fri
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2008-Sep-11 Thu
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2008-Sep-10 Wed
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2008-Sep-09 Tue
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2008-Sep-08 Mon
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2008-Sep-05 Fri
| ###
| ###
| 7
| 7
|
|
| 29.0
| 29.0
| 0.5 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2008-Sep-02 Tue
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2008-Sep-01 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2008-Aug-27 Wed
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2008-Aug-26 Tue
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2008-Aug-25 Mon
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2008-Aug-22 Fri
| 6.8
| 7
| 6.8
| 7
| 7,654
| ###
| ###
| ###
| 0.5 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 4,125
| 0
| 80.4
| 80.4
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 4,050
| 0
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 7
| 7
| 7
| 7
| 21
| 147
| 78.9
| 78.9
| 0.5 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| 7
| 7
| 7
| 7
| 250
| 1,750
| ###
| ###
| 0.5 |
2008-Jul-23 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 846
| 5,245
| ###
| ###
| 0.4 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 4,684
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
|
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 2024-06-04 22:49:00 thru 2024-06-04 22:49:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|