Australia markets closed

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600+0.0050 (+1.10%)
At close: 03:56PM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.45500.46000.45500.46000.4600552,157
16 July 2024------
15 July 20240.45500.46000.45500.46000.460051,802
12 July 20240.46000.46000.46000.46000.460061,484
11 July 20240.45500.46000.45500.45500.455031,363
10 July 20240.46000.46500.46000.46000.4600808,799
09 July 20240.46000.46000.46000.46000.4600100,000
08 July 20240.46500.46500.46000.46000.4600436,917
05 July 20240.46000.46250.46000.46250.4625110,000
04 July 20240.46000.46000.46000.46000.4600158,060
03 July 20240.46000.46500.46000.46000.460070,734
02 July 20240.45500.46000.45500.46000.4600682,333
01 July 20240.46000.46000.46000.46000.4600259,967
28 June 20240.46000.46000.46000.46000.4600-
27 June 20240.46000.46000.46000.46000.4600145,422
26 June 20240.46000.46500.46000.46000.460065,013
25 June 20240.45500.46000.45500.46000.4600231,247
24 June 20240.45500.46000.45500.46000.4600190,971
21 June 20240.45500.46000.45500.45500.4550119,391
20 June 20240.45500.46000.45500.46000.4600365,038
19 June 20240.45500.45500.45500.45500.4550861,433
18 June 20240.45000.45500.45000.45500.4550417,906
17 June 20240.44000.45000.43500.45000.45003,277,479
14 June 20240.16000.16000.16000.16000.160010,000
13 June 20240.18000.18000.18000.18000.1800-
12 June 20240.18000.18000.18000.18000.1800-
11 June 20240.19000.19000.18000.18000.180057,768
07 June 20240.19000.19000.19000.19000.1900-
06 June 20240.19000.19000.19000.19000.1900400
05 June 20240.19000.19000.19000.19000.1900-
04 June 20240.19000.19000.19000.19000.1900-
03 June 20240.19000.19000.19000.19000.1900-
31 May 20240.19000.19000.19000.19000.1900-
30 May 20240.19000.19000.19000.19000.190034,000
29 May 20240.18500.18500.18500.18500.185047,894
28 May 20240.18000.18000.18000.18000.1800-
27 May 20240.18000.18000.18000.18000.1800-
24 May 20240.18000.18000.18000.18000.18003,147
23 May 20240.19000.19000.19000.19000.1900-
22 May 20240.19000.19000.19000.19000.1900-
21 May 20240.19000.19000.19000.19000.1900-
20 May 20240.18000.19000.18000.19000.190030,717
17 May 20240.18000.18000.18000.18000.180028
16 May 20240.18500.18500.18500.18500.1850-
15 May 20240.18000.18500.18000.18500.185034,108
14 May 20240.18500.18500.18500.18500.1850-
13 May 20240.19000.19000.18500.18500.18509,500
10 May 20240.20000.20000.20000.20000.2000-
09 May 20240.20000.20000.20000.20000.2000-
08 May 20240.20000.20000.20000.20000.2000-
07 May 20240.20000.20000.20000.20000.200043,070
06 May 20240.21000.21000.21000.21000.2100-
03 May 20240.21000.21000.21000.21000.2100-
02 May 20240.21000.21000.21000.21000.2100-
01 May 20240.21000.21000.21000.21000.2100-
30 Apr 20240.21000.21000.21000.21000.2100-
29 Apr 20240.21000.21000.21000.21000.2100-
26 Apr 20240.21000.21000.21000.21000.2100-
24 Apr 20240.21000.21000.21000.21000.2100-
23 Apr 20240.21000.21000.21000.21000.2100-
22 Apr 20240.21000.21000.21000.21000.2100-
19 Apr 20240.21000.21000.21000.21000.2100-
18 Apr 20240.21000.21000.21000.21000.2100-
17 Apr 20240.21000.21000.21000.21000.2100-
16 Apr 20240.21000.21000.21000.21000.2100-
15 Apr 20240.21000.21000.21000.21000.2100-
12 Apr 20240.21000.21000.21000.21000.2100-
11 Apr 20240.21000.21000.21000.21000.2100-
10 Apr 20240.21000.21000.21000.21000.2100-
09 Apr 20240.21000.21000.21000.21000.210022,909
08 Apr 20240.21000.21000.21000.21000.2100-
05 Apr 20240.21000.21000.21000.21000.2100-
04 Apr 20240.19500.21000.19500.21000.210086,434
03 Apr 20240.18500.19500.18500.19500.195023,400
02 Apr 20240.17500.17500.17500.17500.1750-
28 Mar 20240.17500.17500.17500.17500.175015,000
27 Mar 20240.17500.17500.17500.17500.1750188
26 Mar 20240.19000.19000.19000.19000.1900108,880
25 Mar 20240.19500.19500.19500.19500.1950-
22 Mar 20240.19500.19500.19500.19500.1950-
21 Mar 20240.20000.20000.17500.19500.195047,966
20 Mar 20240.20000.20000.20000.20000.2000-
19 Mar 20240.19500.22000.19500.20000.2000577,645
18 Mar 20240.16500.16500.16500.16500.1650-
15 Mar 20240.16500.16500.16500.16500.1650-
14 Mar 20240.16500.16500.16500.16500.16506,000
13 Mar 20240.20000.20000.17000.17000.17009,500
12 Mar 20240.18500.20000.18500.19000.1900269,882
11 Mar 20240.16000.16000.16000.16000.1600-
08 Mar 20240.16000.16000.16000.16000.16002,046
07 Mar 20240.17000.17000.17000.17000.1700-
06 Mar 20240.17000.17000.17000.17000.170050,000
05 Mar 20240.17000.18500.15500.18000.180087,241
04 Mar 20240.19000.19000.19000.19000.1900-
01 Mar 20240.19500.19500.19000.19000.1900128,041
29 Feb 20240.19500.19500.19500.19500.19504,980
28 Feb 20240.18000.18000.18000.18000.1800-
27 Feb 20240.18000.18000.18000.18000.1800-
26 Feb 20240.18000.18000.18000.18000.1800-
23 Feb 20240.18000.18000.18000.18000.180010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...