Australia markets open in 7 hours 35 minutes

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0400 (-13.79%)
At close: 02:31PM AEDT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.25000.25000.25000.25000.250046,165
01 Dec 20230.25000.25000.25000.25000.250046,165
30 Nov 20230.29000.29000.29000.29000.2900-
29 Nov 20230.29000.29000.29000.29000.2900-
28 Nov 20230.29000.29000.29000.29000.2900-
27 Nov 20230.29000.29000.29000.29000.2900-
24 Nov 20230.29000.29000.29000.29000.2900-
23 Nov 20230.29000.29000.29000.29000.2900-
22 Nov 20230.29000.29000.29000.29000.290021,801
21 Nov 20230.27500.27500.27500.27500.275036,033
20 Nov 20230.25500.26000.25000.25500.255050,181
17 Nov 20230.29000.29000.29000.29000.2900-
16 Nov 20230.29000.29000.29000.29000.2900-
15 Nov 20230.29000.29000.29000.29000.2900-
14 Nov 20230.29000.29000.29000.29000.2900-
13 Nov 20230.29000.29000.29000.29000.2900-
10 Nov 20230.29000.29000.29000.29000.2900-
09 Nov 20230.29000.29000.29000.29000.2900-
08 Nov 20230.29000.29000.29000.29000.2900-
07 Nov 20230.29000.29000.29000.29000.2900-
06 Nov 20230.29000.29000.29000.29000.2900-
03 Nov 20230.29000.29000.29000.29000.29007,367
02 Nov 20230.26000.26000.26000.26000.2600-
01 Nov 20230.26000.26000.26000.26000.2600-
31 Oct 20230.26000.26000.26000.26000.2600-
30 Oct 20230.27500.27500.26000.26000.260024,795
27 Oct 20230.30000.30000.30000.30000.3000-
26 Oct 20230.29500.30000.29500.30000.30005,000
25 Oct 20230.32500.32500.32500.32500.3250-
24 Oct 20230.32500.32500.32500.32500.3250-
23 Oct 20230.32500.32500.32500.32500.325064,890
20 Oct 20230.30000.33000.30000.33000.330025,769
19 Oct 20230.32000.32000.32000.32000.3200-
18 Oct 20230.32000.32000.32000.32000.32009,500
17 Oct 20230.26000.26000.26000.26000.2600-
16 Oct 20230.26000.26000.26000.26000.2600-
13 Oct 20230.26000.26000.26000.26000.2600-
12 Oct 20230.26000.26000.26000.26000.2600-
11 Oct 20230.26000.26000.26000.26000.2600-
10 Oct 20230.26000.26000.26000.26000.26007,850
09 Oct 20230.24000.24000.24000.24000.2400-
06 Oct 20230.24000.24000.24000.24000.2400-
05 Oct 20230.24000.24000.24000.24000.240033,600
04 Oct 20230.22000.22000.22000.22000.2200-
03 Oct 20230.22000.22000.22000.22000.22003,000
02 Oct 20230.22000.22000.22000.22000.22004,000
29 Sept 20230.22000.22000.22000.22000.2200-
28 Sept 20230.23000.23000.22000.22000.220033,610
27 Sept 20230.20500.20500.20500.20500.2050-
26 Sept 20230.17500.20500.17500.20500.205075,001
25 Sept 20230.21500.21500.15500.15500.155012,000
22 Sept 20230.20500.22500.20500.22500.22506,014
21 Sept 20230.21000.21000.21000.21000.210016,419
20 Sept 20230.19000.20000.19000.20000.200054,081
19 Sept 20230.19000.19000.19000.19000.1900-
18 Sept 20230.19000.19000.19000.19000.190051,202
15 Sept 20230.20000.20000.20000.20000.2000-
14 Sept 20230.20000.20000.20000.20000.2000-
13 Sept 20230.20000.20000.20000.20000.20005,736
12 Sept 20230.20000.20000.20000.20000.2000-
11 Sept 20230.22000.22000.20000.20000.200050,532
08 Sept 20230.22000.22000.22000.22000.2200-
07 Sept 20230.21500.23000.21500.22000.220032,276
06 Sept 20230.20000.20000.20000.20000.2000-
05 Sept 20230.20000.24000.20000.20000.200014,751
04 Sept 20230.23000.23000.23000.23000.230022
01 Sept 20230.22000.23000.22000.23000.230086,788
31 Aug 20230.23000.23000.23000.23000.2300-
30 Aug 20230.23000.23000.23000.23000.2300-
29 Aug 20230.24500.26500.23000.23000.230047,176
28 Aug 20230.25000.25000.25000.25000.2500-
25 Aug 20230.22000.25000.22000.25000.250033,394
24 Aug 20230.25000.25000.25000.25000.2500-
23 Aug 20230.30000.35000.25000.25000.25005,835
22 Aug 20230.28000.28000.27000.27000.27005,714
21 Aug 20230.25000.25000.25000.25000.2500200
18 Aug 20230.20000.20000.20000.20000.2000-
17 Aug 20230.20000.20000.20000.20000.2000-
16 Aug 20230.24000.24000.20000.20000.20004,579
15 Aug 20230.25000.25000.25000.25000.2500-
14 Aug 20230.25000.25000.25000.25000.250024,999
11 Aug 20230.25000.25000.25000.25000.25001
10 Aug 20230.25000.25000.25000.25000.25002,000
09 Aug 20230.22500.22500.22500.22500.2250-
08 Aug 20230.22500.22500.22500.22500.2250-
07 Aug 20230.22500.22500.22500.22500.2250-
04 Aug 20230.22500.22500.22500.22500.2250-
03 Aug 20230.22500.22500.22500.22500.22505
02 Aug 20230.22500.22500.22500.22500.2250-
01 Aug 20230.22500.22500.22500.22500.22501,297
31 July 20230.30000.30000.30000.30000.30005
28 July 20230.30000.30000.30000.30000.3000-
27 July 20230.30000.30000.30000.30000.3000-
26 July 20230.30000.30000.30000.30000.3000-
25 July 20230.30000.30000.30000.30000.300010,500
24 July 20230.32500.32500.30000.30000.3000315,000
21 July 20230.32500.32500.32500.32500.325013,712
20 July 20230.30500.30500.30000.30500.30502,200
19 July 20230.30000.30000.30000.30000.3000-
18 July 20230.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...