Schrole Group Ltd (SCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:38PM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
| 17 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 13,881 |
| 16 Sept 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 21,470 |
| 13 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 82,627 |
| 12 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 11 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 14,527 |
| 10 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 09 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 112,365 |
| 06 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,196 |
| 05 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 65,000 |
| 04 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5,208 |
| 03 Sept 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 02 Sept 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 15,002 |
| 30 Aug 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 44,433 |
| 29 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 28 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 10 |
| 27 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 26 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 |
| 23 Aug 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 110,000 |
| 22 Aug 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 21 Aug 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 20 Aug 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 18 |
| 19 Aug 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 23,218 |
| 16 Aug 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 60,512 |
| 15 Aug 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 134,429 |
| 14 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 5,155 |
| 13 Aug 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 19,765 |
| 12 Aug 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 46,484 |
| 09 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 28 |
| 08 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 11,583 |
| 07 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 83,521 |
| 06 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 144,354 |
| 05 Aug 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 25,525 |
| 02 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 25,135 |
| 01 Aug 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 98,000 |
| 31 July 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 389,982 |
| 30 July 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 200,000 |
| 29 July 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 5,852 |
| 26 July 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 100,457 |
| 25 July 2024 | 0.4650 | 0.4650 | 0.4625 | 0.4650 | 0.4650 | 102,193 |
| 24 July 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 124,570 |
| 23 July 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 128,316 |
| 22 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 97,774 |
| 19 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 185,761 |
| 18 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 273,411 |
| 17 July 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 552,157 |
| 16 July 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 43,636 |
| 15 July 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 51,802 |
| 12 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 61,484 |
| 11 July 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 31,363 |
| 10 July 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 808,799 |
| 09 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100,000 |
| 08 July 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 436,917 |
| 05 July 2024 | 0.4600 | 0.4625 | 0.4600 | 0.4625 | 0.4625 | 110,000 |
| 04 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 158,060 |
| 03 July 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 70,734 |
| 02 July 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 682,333 |
| 01 July 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 259,967 |
| 28 June 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 27 June 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 145,422 |
| 26 June 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 65,013 |
| 25 June 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 231,247 |
| 24 June 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 190,971 |
| 21 June 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 119,391 |
| 20 June 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 365,038 |
| 19 June 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 861,433 |
| 18 June 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 417,906 |
| 17 June 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 3,277,479 |
| 14 June 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 |
| 13 June 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 12 June 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 11 June 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 57,768 |
| 07 June 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 06 June 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 400 |
| 05 June 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 04 June 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 03 June 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 31 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 30 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 34,000 |
| 29 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 47,894 |
| 28 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 27 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 24 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,147 |
| 23 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 22 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 21 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 20 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 30,717 |
| 17 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 28 |
| 16 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
| 15 May 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 34,108 |
| 14 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
| 13 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 9,500 |
| 10 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 08 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 07 May 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 43,070 |
| 06 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 03 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 02 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 01 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.