Australia markets close in 46 minutes

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.41000.0000 (0.00%)
As of 10:29AM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.41000.41000.41000.41000.4100-
06 Dec 20220.41000.41000.41000.41000.4100-
05 Dec 20220.41000.41000.41000.41000.4100-
02 Dec 20220.41000.41000.41000.41000.4100-
01 Dec 20220.41000.41000.41000.41000.41002,200
30 Nov 20220.40000.40000.40000.40000.40002,092
29 Nov 20220.40000.40000.40000.40000.4000-
28 Nov 20220.40000.40000.40000.40000.40001,000
25 Nov 20220.42000.42000.42000.42000.4200-
24 Nov 20220.42000.42000.42000.42000.4200-
23 Nov 20220.42000.42000.42000.42000.4200114
22 Nov 20220.42000.42000.42000.42000.4200-
21 Nov 20220.42000.42000.42000.42000.420012,171
18 Nov 20220.42000.42000.42000.42000.42001,778
17 Nov 20220.42000.42000.42000.42000.420010,000
16 Nov 20220.44000.47500.44000.45000.450028,483
15 Nov 20220.42000.42000.42000.42000.4200-
14 Nov 20220.42000.42000.42000.42000.420020,000
11 Nov 20220.46000.46000.46000.46000.4600-
10 Nov 20220.46000.46000.46000.46000.46002,000
09 Nov 20220.40000.46000.40000.46000.46003,000
08 Nov 20220.46000.46000.46000.46000.4600-
07 Nov 20220.46000.46000.46000.46000.46004,693
04 Nov 20220.40000.46000.40000.46000.460011,044
03 Nov 20220.46000.46000.46000.46000.4600-
02 Nov 20220.46000.46000.46000.46000.4600-
01 Nov 20220.46000.46000.46000.46000.4600-
31 Oct 20220.45000.46000.44000.46000.460015,000
28 Oct 20220.45000.45000.45000.45000.45004,690
27 Oct 20220.47000.47000.47000.47000.4700-
26 Oct 20220.47000.47000.47000.47000.4700-
25 Oct 20220.46500.47000.46500.47000.47005,000
24 Oct 20220.48000.48000.48000.48000.4800-
21 Oct 20220.48000.48000.48000.48000.4800-
20 Oct 20220.48000.48000.48000.48000.4800-
19 Oct 20220.48000.48000.48000.48000.4800-
18 Oct 20220.48000.48000.48000.48000.4800-
17 Oct 20220.48000.48000.48000.48000.4800-
14 Oct 20220.45000.48000.43000.48000.480055,000
13 Oct 20220.45500.48000.45500.48000.480030,000
12 Oct 20220.47000.47000.47000.47000.4700-
11 Oct 20220.47000.47000.47000.47000.4700-
10 Oct 20220.47000.47000.47000.47000.4700-
07 Oct 20220.46000.47000.46000.47000.470022,888
06 Oct 20220.47000.47000.47000.47000.4700-
05 Oct 20220.47000.47000.47000.47000.4700-
04 Oct 20220.46000.47000.46000.47000.470025,000
03 Oct 20220.44000.46000.44000.46000.460025,016
30 Sept 20220.43500.44000.43500.44000.440025,000
29 Sept 20220.40000.43500.40000.43500.435025,000
28 Sept 20220.42000.44000.42000.44000.440045,972
27 Sept 20220.41000.41000.41000.41000.41001,615
26 Sept 20220.41000.41000.41000.41000.4100-
23 Sept 20220.40000.41000.40000.41000.41005,499
21 Sept 20220.40000.40000.40000.40000.400032,360
20 Sept 20220.42000.42000.42000.42000.42006,832
19 Sept 20220.41000.41000.41000.41000.410012,225
16 Sept 20220.41000.41000.41000.41000.41008,375
15 Sept 20220.41000.41000.41000.41000.4100-
14 Sept 20220.41000.41000.41000.41000.41003,000
13 Sept 20220.39000.40500.39000.39000.390027,333
12 Sept 20220.40000.42000.40000.42000.420025,453
09 Sept 20220.41000.41000.41000.41000.4100-
08 Sept 20220.41000.41000.41000.41000.4100-
07 Sept 20220.41000.41000.41000.41000.4100-
06 Sept 20220.41000.41000.41000.41000.4100-
05 Sept 20220.41000.41000.41000.41000.4100-
02 Sept 20220.41000.41000.41000.41000.4100-
01 Sept 20220.41000.41000.41000.41000.410047,955
31 Aug 20220.40000.42000.40000.41000.410041,102
30 Aug 20220.40000.40000.40000.40000.4000-
29 Aug 20220.39000.40000.39000.40000.400024,950
26 Aug 20220.37000.39000.37000.39000.390025,000
25 Aug 20220.37000.37000.37000.37000.3700-
24 Aug 20220.34000.37000.34000.37000.370054,174
23 Aug 20220.36000.36500.35750.36500.365050,525
22 Aug 20220.35000.35000.35000.35000.35004,440
19 Aug 20220.34000.34000.34000.34000.3400538
18 Aug 20220.36000.36000.36000.36000.3600-
17 Aug 20220.36000.36000.36000.36000.3600-
16 Aug 20220.36000.36000.36000.36000.360025,375
15 Aug 20220.36000.36000.36000.36000.3600-
12 Aug 20220.36000.36000.36000.36000.3600-
11 Aug 20220.36000.36000.36000.36000.3600-
10 Aug 20220.36000.36000.36000.36000.3600-
09 Aug 20220.36000.36000.36000.36000.3600-
08 Aug 20220.36000.36000.36000.36000.3600-
05 Aug 20220.36000.36000.36000.36000.3600-
04 Aug 20220.36000.36000.36000.36000.360011
03 Aug 20220.36000.36000.36000.36000.3600-
02 Aug 20220.36000.36000.36000.36000.3600-
01 Aug 20220.36000.36000.36000.36000.36003,000
29 July 20220.35000.35000.32000.32000.3200126,647
28 July 20220.36000.36000.36000.36000.36007,077
27 July 20220.36000.36000.36000.36000.3600-
26 July 20220.36000.36000.36000.36000.36004
25 July 20220.35000.36000.35000.36000.360011,207
22 July 20220.35000.36000.35000.36000.360036,308
21 July 20220.34000.35000.34000.35000.350024,258
20 July 20220.31500.31500.31500.31500.3150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...