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 Tue 24-Jun-04 06:32:53 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 44...

     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 .. 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).

     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 45 46 47 48 49 50 51 52 53 54 55 56 Next >>


End of day Prices (full format),

113 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2004-Dec-10 Fri ### ### ### 12.51 2.5 2.5 ###
2004-Dec-09 Thu ### ### 13.5 13.5 ### ### 1.0
2004-Dec-08 Wed 13.51 ### ### ### 16,450 0 ### ### 0.0
2004-Dec-07 Tue 13.41 ### 13.41 13.5 12,442 83,423 ### ### 1.0
2004-Dec-06 Mon 13.51 13.51 ### 13.4 10,950 ### 32.4 32.4 1.0
2004-Dec-03 Fri 13.74 13.78 13.7 13.7 39.2 39.2 1.0
2004-Dec-02 Thu 13.4 13.75 13.4 13.75 18,442 250,350 ### ### 1.0
2004-Dec-01 Wed ### 13.4 ### 13.4 7,050 ### 76.8 76.8 1.0
2004-Nov-30 Tue ### ### 13.27 ### 7,040 ### ### ### 0.0
2004-Nov-29 Mon 13.48 13.48 13.4 13.41 ### ### 1.0
2004-Nov-26 Fri 13.49 13.5 13.46 13.48 5,126 ### ### ### 1.0
2004-Nov-25 Thu 13.55 ### 13.48 13.5 ### ### 1.0
2004-Nov-24 Wed 13.5 ### 13.5 ### 70.1 70.1 0.0
2004-Nov-23 Tue 13.5 13.51 13.5 13.5 65.0 65.0 1.0
2004-Nov-22 Mon ### ### 13.52 13.52 7,855 ### 39.1 39.1 1.0
2004-Nov-19 Fri ### ### ### ### 68.2 68.2 0.0
2004-Nov-18 Thu ### 13.7 ### ### 3,055 20,926 67.8 67.8 0.0
2004-Nov-17 Wed 13.55 13.55 13.55 13.55 2,354 ### ### ### 1.0
2004-Nov-16 Tue 13.55 13.56 13.5 13.5 35.8 35.8 1.0
2004-Nov-15 Mon 13.7 13.75 13.5 13.5 13,349 181,880 ### ### 1.0
2004-Nov-12 Fri 13.5 ### 13.4 ### 11,647 ### 71.3 71.3 0.0
2004-Nov-11 Thu ### ### 13.5 13.5 26.6 26.6 1.0
2004-Nov-10 Wed 13.8 13.8 ### ### 5,350 ### ### ### 0.0
2004-Nov-09 Tue 13.85 ### 13.81 13.81 ### ### ###
2004-Nov-08 Mon 13.84 13.85 13.84 13.85 ### ### ###
2004-Nov-05 Fri 13.7 13.89 13.7 13.8 3,327 ### ### ### 1.0
2004-Nov-04 Thu ### 13.7 ### ### 7,257 ### ### ### 0.0
2004-Nov-03 Wed 13.56 13.7 13.56 ### 4,325 58,949 73.9 73.9 0.0
2004-Nov-02 Tue 13.7 13.7 ### 13.7 ### ### 1.0
2004-Nov-01 Mon 13.7 13.7 ### 13.7 3,550 ### 71.5 71.5 1.0
2004-Oct-29 Fri 13.8 13.8 13.7 13.7 2,450 33,687 26.1 26.1 1.0
2004-Oct-28 Thu 13.8 13.8 ### 13.8 ### ### 1.0
2004-Oct-27 Wed 13.8 13.85 13.7 13.79 27.7 27.7 1.0
2004-Oct-26 Tue 13.8 13.8 13.76 13.77 3,582 49,359 ### ### ###
2004-Oct-25 Mon 13.75 13.8 13.73 13.8 3,442 47,379 74.4 74.4 1.0
2004-Oct-22 Fri 13.7 13.8 13.7 13.75 11,046 151,882 ### ### 1.0
2004-Oct-21 Thu 13.55 13.7 13.55 13.7 76.5 76.5 1.0
2004-Oct-20 Wed 13.47 ### 13.47 13.52 ### ### 1.0
2004-Oct-19 Tue 13.59 13.59 13.45 13.51 8,440 ### 28.7 28.7 ###
2004-Oct-18 Mon 13.5 13.59 13.4 13.59 ### ### ###
2004-Oct-15 Fri ### 13.49 ### ### 22,885 154,359 64.7 64.7 0.0
2004-Oct-14 Thu 13.73 13.73 13.29 13.29 30,985 ### 13.1 13.1 ###
2004-Oct-13 Wed 13.85 13.85 13.79 13.79 27.2 27.2 1.0
2004-Oct-12 Tue ### ### 13.85 ### 3,320 ### 29.4 29.4 0.0
2004-Oct-11 Mon ### ### 13.8 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 2,375 0 70.4 70.4 0.0
2004-Oct-07 Thu ### ### ### ### 2,048 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 2,554 0 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 28.7 28.7 0.0
2004-Oct-01 Fri ### ### ### ### 10,755 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 27.2 27.2 0.0
2004-Sep-29 Wed ### ### ### ### 68.5 68.5 0.0
2004-Sep-28 Tue ### ### ### ### 2,473 0 28.7 28.7 0.0
2004-Sep-27 Mon ### ### ### ### 8,185 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 3,526 0 30.3 30.3 0.0
2004-Sep-23 Thu ### 14.21 ### 14.21 80.4 80.4 ###
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 75.9 75.9 0.0
2004-Sep-20 Mon ### ### ### ### 5,070 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 6,640 0 68.6 68.6 0.0
2004-Sep-16 Thu ### ### ### ### 7,558 0 ### ### 0.0
2004-Sep-15 Wed ### 14.2 ### ### 73.9 73.9 0.0
2004-Sep-14 Tue ### ### ### ### 4,545 0 70.0 70.0 0.0
2004-Sep-13 Mon ### ### ### ### 6,786 0 ### ### 0.0
2004-Sep-10 Fri 13.81 ### 13.81 ### 7,845 ### 76.3 76.3 0.0
2004-Sep-09 Thu 13.81 13.81 13.75 13.81 ### ### ###
2004-Sep-08 Wed 13.85 ### 13.75 13.8 26,183 ### ### ### 1.0
2004-Sep-07 Tue 13.7 ### ### 13.8 33,245 0 77.5 77.5 1.0
2004-Sep-06 Mon 14.75 ### 14.75 ### 56,126 413,929 84.2 84.2 0.0
2004-Sep-03 Fri 14.78 ### 14.78 14.8 23,142 ### 72.9 72.9 1.1
2004-Sep-02 Thu ### ### 14.78 ### 34.8 34.8 0.0
2004-Sep-01 Wed ### ### ### ### 21,858 0 31.4 31.4 0.0
2004-Aug-31 Tue ### ### ### ### 71.0 71.0 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 17,750 0 ### ### 0.0
2004-Aug-23 Mon 14.7 ### ### ### 22,777 0 ### ### 0.0
2004-Aug-20 Fri ### 14.7 14.56 14.7 15,948 ### 70.8 70.8 ###
2004-Aug-19 Thu 14.7 14.7 ### 14.7 ### ### ###
2004-Aug-18 Wed ### 14.8 ### 14.8 20,123 ### ### ### 1.1
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon 14.24 ### 14.24 ### 15,251 108,587 ### ### 0.0
2004-Aug-13 Fri 14.25 ### 14.24 ### 3,350 23,852 ### ### 0.0
2004-Aug-12 Thu 14.25 14.25 14.24 14.24 1,650 ### ### ### 1.0
2004-Aug-11 Wed 14.28 ### 14.25 14.25 4,627 ### 33.1 33.1 1.0
2004-Aug-10 Tue ### ### 14.24 14.24 33.2 33.2 1.0
2004-Aug-09 Mon 14.21 14.21 14.21 14.21 0 ###
2004-Aug-06 Fri 14.4 14.4 14.21 14.21 21.1 21.1 ###
2004-Aug-05 Thu ### ### ### ### 28.3 28.3 0.0
2004-Aug-04 Wed 14.4 14.4 ### ### 3,421 ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 6,625 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 11,572 0 27.8 27.8 0.0
2004-Jul-30 Fri ### ### 14.28 ### 1,521 10,859 65.7 65.7 0.0
2004-Jul-29 Thu 14.25 ### 14.21 14.26 ### ### 1.0
2004-Jul-28 Wed 14.28 14.28 14.21 14.21 4,450 ### ### ### ###
2004-Jul-27 Tue 14.25 14.27 14.25 14.27 520 ### ### ### ###
2004-Jul-26 Mon ### 14.4 ### 14.4 2,728 19,641 ### ### 1.0
2004-Jul-23 Fri 14.4 14.4 14.25 14.4 3,546 ### ### ### 1.0
2004-Jul-22 Thu 14.42 14.5 14.25 14.25 7,345 105,584 ### ### 1.0
2004-Jul-21 Wed 14.48 14.5 14.41 14.5 4,943 71,451 ### ### 1.0
2004-Jul-20 Tue ### 14.48 ### 14.48 12,550 ### 81.2 81.2 1.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### 14.4 ### ### 2,950 21,240 26.6 26.6 0.0
2004-Jul-14 Wed 14.4 14.4 14.2 14.25 14,128 ### ### ### 1.0
2004-Jul-13 Tue 14.26 14.4 14.25 14.4 9,574 137,147 81.4 81.4 1.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 2,050 0 67.6 67.6 0.0
2004-Jul-07 Wed 14.26 ### 14.21 ### 7,958 56,541 ### ### 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 45 46 47 48 49 50 51 52 53 54 55 56 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 2024-06-04 18:32:53 thru 2024-06-04 18:32:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000