Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Schaffer Corporation Limited (SFC)
Schaffer Corporation Limited (SFC) Historical

SFC Schaffer Corporation Limited

21.35

0.00 (0.00%)

Jul 16 2024 - Closed

Delayed by 20 minutes

SFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	21.35	-0.21	-0.97%	21.55	21.55	21.35	176
Jul 12 2024	21.56	-0.19	-0.87%	20.96	21.56	20.96	428
Jul 11 2024	21.75	1.15	5.58%	21.71	21.75	20.62	1,127
Jul 10 2024	20.60	0.00	0.00%	20.60	20.60	20.60	0.00
Jul 09 2024	20.60	-1.07	-4.94%	20.80	20.80	20.60	513
Jul 08 2024	21.67	0.00	0.00%	21.67	21.67	21.67	0.00
Jul 05 2024	21.67	-0.23	-1.05%	22.01	22.01	21.67	272
Jul 04 2024	21.90	0.13	0.60%	21.95	21.95	21.90	2,210
Jul 03 2024	21.77	0.27	1.26%	21.74	21.77	21.74	1,330
Jul 02 2024	21.50	0.00	0.00%	21.50	21.60	21.50	4,917
Jul 01 2024	21.50	0.00	0.00%	21.50	21.50	21.50	0.00
Jun 28 2024	21.50	-0.02	-0.09%	21.52	21.52	20.25	2,900
Jun 27 2024	21.52	0.00	0.00%	21.52	21.52	21.52	2
Jun 26 2024	21.52	-0.08	-0.37%	21.52	21.52	21.52	1
Jun 25 2024	21.60	0.07	0.33%	21.52	21.60	21.52	82
Jun 24 2024	21.53	0.00	0.00%	21.53	21.53	21.53	29
Jun 21 2024	21.53	0.00	0.00%	21.53	21.53	21.53	0.00
Jun 20 2024	21.53	0.00	0.00%	21.52	21.53	21.52	26
Jun 19 2024	21.53	0.00	0.00%	21.55	21.55	21.53	522
Jun 18 2024	21.53	0.28	1.32%	21.49	21.53	21.49	751
Jun 17 2024	21.25	0.74	3.61%	20.63	21.25	20.51	95
Jun 14 2024	20.51	-0.98	-4.56%	20.50	20.51	20.38	2,728
Jun 13 2024	21.49	-0.01	-0.05%	21.50	21.50	21.49	474
Jun 12 2024	21.50	0.18	0.84%	21.50	21.50	21.50	250
Jun 11 2024	21.32	1.62	8.22%	19.95	21.32	19.95	4,499
Jun 07 2024	19.70	0.00	0.00%	19.70	19.70	19.70	166
Jun 06 2024	19.70	0.02	0.10%	19.70	19.70	19.70	500
Jun 05 2024	19.68	0.01	0.05%	19.93	19.93	19.68	1,000
Jun 04 2024	19.67	0.00	0.00%	19.67	19.67	19.67	0.00
Jun 03 2024	19.67	-0.13	-0.66%	19.70	19.70	19.67	559
May 31 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0.00
May 30 2024	19.80	0.20	1.02%	19.80	19.80	19.80	1,500
May 29 2024	19.60	-0.10	-0.51%	19.71	19.71	19.60	2,362
May 28 2024	19.70	0.05	0.25%	19.70	19.70	19.70	2
May 27 2024	19.65	0.00	0.00%	19.65	19.65	19.65	3
May 24 2024	19.65	-0.05	-0.25%	19.65	19.65	19.65	150
May 23 2024	19.70	-0.25	-1.25%	19.70	19.70	19.70	26
May 22 2024	19.95	0.45	2.31%	19.95	19.95	19.95	65
May 21 2024	19.50	-0.20	-1.02%	19.50	19.50	19.50	223
May 20 2024	19.70	0.00	0.00%	19.70	19.70	19.70	0.00
May 17 2024	19.70	0.04	0.20%	19.81	19.81	19.70	1,012
May 16 2024	19.66	0.00	0.00%	19.66	19.66	19.66	0.00
May 15 2024	19.66	0.15	0.77%	19.66	19.66	19.65	1,164
May 14 2024	19.51	0.00	0.00%	19.51	19.51	19.51	0.00
May 13 2024	19.51	0.00	0.00%	19.51	19.51	19.51	0.00
May 10 2024	19.51	-0.29	-1.46%	19.51	19.51	19.51	513
May 09 2024	19.80	-0.10	-0.50%	19.80	19.80	19.80	50
May 08 2024	19.90	-0.11	-0.55%	19.90	19.90	19.90	817
May 07 2024	20.01	0.00	0.00%	20.01	20.01	20.01	0.00
May 06 2024	20.01	0.27	1.37%	19.60	20.01	19.60	1,015
May 03 2024	19.74	0.24	1.23%	19.59	19.74	19.59	300
May 02 2024	19.50	0.00	0.00%	19.59	19.59	19.50	983
May 01 2024	19.50	-0.01	-0.05%	19.50	19.50	19.50	132
Apr 30 2024	19.51	-0.04	-0.20%	19.51	19.51	19.51	36
Apr 29 2024	19.55	0.05	0.26%	19.59	19.59	19.51	184
Apr 26 2024	19.50	0.00	0.00%	19.50	19.51	19.50	2,016
Apr 24 2024	19.50	0.00	0.00%	19.50	19.50	19.50	51
Apr 23 2024	19.50	-0.23	-1.17%	19.39	19.50	19.39	146
Apr 22 2024	19.73	-0.12	-0.60%	19.85	19.85	19.35	638
Apr 19 2024	19.85	0.00	0.00%	19.85	19.85	19.85	0.00
Apr 18 2024	19.85	-0.08	-0.40%	19.85	19.85	19.85	5
Apr 17 2024	19.93	-0.10	-0.50%	20.00	20.00	19.00	25,177

Neutrino System Base Token

NLBNPIT21ND6 20991231 53...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions