Schaffer Corporation Limited Historical Data - SFC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Schaffer Corporation Limited (SFC)

19.50

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-1.76322418136	19.85	19.85	19.35	210	19.67677381	DE
4	-1.69	-7.9754601227	21.19	21.19	19	3241	20.01181354	DE
12	0.8	4.27807486631	18.7	22.65	18.5	1610	20.01725824	DE
26	2.75	16.4179104478	16.75	22.65	16.01	1537	18.63577146	DE
52	1.5	8.33333333333	18	22.65	16.01	2439	17.60153814	DE
156	-2.25	-10.3448275862	21.75	22.8	16	2725	19.04290476	DE
260	5.9	43.3823529412	13.6	22.8	9.8	2831	17.22533741	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	19.5	0	0.00	19.5	19.5	19.5	51
1713852900	19.5	-0.23	-1.17	19.39	19.5	19.39	146
1713766500	19.73	-0.12	-0.60	19.85	19.85	19.35	638
1713507300	19.85	0	0.00	19.85	19.85	19.85	0
1713420900	19.85	-0.08	-0.40	19.85	19.85	19.85	5
1713334500	19.93	-0.1	-0.50	20	20	19	25177
1713248100	20.03	-0.11	-0.55	20.03	20.19	20.03	3574
1713161700	20.14	-0.36	-1.76	20.06	20.14	20	3407
1712902500	20.5	0	0.00	20.5	20.5	20.5	0
1712816100	20.5	-0.35	-1.68	20.5	20.5	20.5	639
1712729700	20.85	0	0.00	20.85	20.85	20.85	0
1712643300	20.85	0	0.00	20.85	20.85	20.85	0
1712556900	20.85	0	0.00	20.85	20.85	20.85	2
1712294100	20.85	0.27	1.31	20.58	20.85	20.5	956
1712207700	20.58	0	0.00	20.58	20.58	20.58	0
1712121300	20.58	-0.22	-1.06	20.8	20.8	20.58	500
1712034900	20.8	-0.49	-2.30	21.19	21.19	20.8	561
1711602900	21.29	0	0.00	21.29	21.29	21.29	0
1711516500	21.29	0	0.00	21.29	21.29	21.29	36
1711430100	21.29	0	0.00	21.29	21.29	21.29	4
1711343700	21.29	0	0.00	21.29	21.29	21.29	4
1711084500	21.29	0	0.00	21.29	21.29	21.29	4
1710998100	21.29	0	0.00	21.29	21.29	21.29	4
1710911700	21.29	-0.93	-4.19	22	22	21.29	107
1710825300	22.22	0	0.00	22.22	22.22	22.22	2
1710738900	22.22	0	0.00	22.22	22.22	22.22	0
1710479700	22.22	0.72	3.35	21.5	22.22	21.5	1202
1710393300	21.5	-1.15	-5.08	21.5	21.5	21.5	100
1710306900	22.65	0	0.00	22.65	22.65	22.65	0
1710220500	22.65	0	0.00	22.65	22.65	22.65	0
1710134100	22.65	0	0.00	22.65	22.65	22.65	0
1709874900	22.65	0	0.00	22.65	22.65	22.65	0
1709788500	22.65	0	0.00	22.65	22.65	22.65	0
1709702100	22.65	0	0.00	22.65	22.65	22.65	451
1709615700	22.65	1.05	4.86	22.65	22.65	22.65	1
1709529300	21.6	0	0.00	21.6	21.6	21.6	0
1709270100	21.6	0.1	0.47	22.5	22.5	21.6	1533
1709183700	21.5	0	0.00	21.5	21.5	21.5	0
1709097300	21.5	0	0.00	21.5	21.5	21.5	0
1709010900	21.5	0	0.00	21.51	21.51	21.5	1128
1708924500	21.5	1.27	6.28	20.81	21.5	20.81	85
1708665300	20.23	0	0.00	20.23	20.23	20.23	0
1708578900	20.23	0	0.00	20.23	20.23	20.23	0
1708492500	20.23	1.23	6.47	19.65	20.23	19.65	6585
1708406100	19	-0.1	-0.52	19	19	19	526
1708319700	19.1	0	0.00	19.1	19.1	19.1	0
1708060500	19.1	0	0.00	19.1	19.1	19.1	0
1707974100	19.1	0.1	0.53	19.09	19.1	19.03	1045
1707887700	19	0	0.00	19	19	19	0
1707801300	19	0	0.00	19	19	19	0
1707714900	19	0	0.00	19	19	19	0
1707455700	19	0.5	2.70	18.5	19	18.5	1150
1707369300	18.5	-0.2	-1.07	18.6	18.6	18.5	1195
1707282900	18.7	0	0.00	18.7	18.7	18.7	0
1707196500	18.7	0	0.00	18.75	18.75	18.7	1023
1707110100	18.7	0	0.00	18.79	18.79	18.7	2016
1706850900	18.7	0	0.00	18.7	18.7	18.7	570
1706764500	18.7	0	0.00	18.7	18.7	18.7	299
1706678100	18.7	0.1	0.54	18.6	18.7	18.6	64
1706591700	18.6	-0.67	-3.48	18.61	18.61	18.6	480
1706486400	19.27	0	0.00	19.27	19.27	19.27	0
1706140800	19.27	0	0.00	19.27	19.27	19.27	0

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