Get our best money-saving hacks and pro tips now

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3900

0.0000

(0.00%)

At close: 11:07AM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
02 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
31 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
30 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
27 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	412
25 Jan 2023	0.3600	0.3900	0.3600	0.3900	0.3900	7,352
24 Jan 2023	0.3400	0.3900	0.3400	0.3900	0.3900	12,036
23 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
19 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
13 Jan 2023	0.3800	0.3800	0.3750	0.3800	0.3800	66,000
12 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Jan 2023	0.4000	0.4050	0.4000	0.4000	0.4000	53,562
10 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	991
05 Jan 2023	0.3850	0.4000	0.3850	0.4000	0.4000	78,009
04 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	32,330
20 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	31,250
19 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	8,368
16 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	21,632
15 Dec 2022	0.4250	0.4450	0.4050	0.4450	0.4450	30,573
14 Dec 2022	0.4050	0.4050	0.4000	0.4000	0.4000	73,360
13 Dec 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Dec 2022	0.4500	0.4500	0.4500	0.4500	0.4500	6,653
09 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
05 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	2,200
30 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,092
29 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
25 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
24 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	114
22 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	12,171
18 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,778
17 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	10,000
16 Nov 2022	0.4400	0.4750	0.4400	0.4500	0.4500	28,483
15 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
14 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	20,000
11 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
10 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
09 Nov 2022	0.4000	0.4600	0.4000	0.4600	0.4600	3,000
08 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
07 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	4,693
04 Nov 2022	0.4000	0.4600	0.4000	0.4600	0.4600	11,044
03 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
02 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
01 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
31 Oct 2022	0.4500	0.4600	0.4400	0.4600	0.4600	15,000
28 Oct 2022	0.4500	0.4500	0.4500	0.4500	0.4500	4,690
27 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
26 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
25 Oct 2022	0.4650	0.4700	0.4650	0.4700	0.4700	5,000
24 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
20 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
19 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
18 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
17 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
14 Oct 2022	0.4500	0.4800	0.4300	0.4800	0.4800	55,000
13 Oct 2022	0.4550	0.4800	0.4550	0.4800	0.4800	30,000
12 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
07 Oct 2022	0.4600	0.4700	0.4600	0.4700	0.4700	22,888
06 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
05 Oct 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
04 Oct 2022	0.4600	0.4700	0.4600	0.4700	0.4700	25,000
03 Oct 2022	0.4400	0.4600	0.4400	0.4600	0.4600	25,016
30 Sept 2022	0.4350	0.4400	0.4350	0.4400	0.4400	25,000
29 Sept 2022	0.4000	0.4350	0.4000	0.4350	0.4350	25,000
28 Sept 2022	0.4200	0.4400	0.4200	0.4400	0.4400	45,972
27 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,615
26 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 Sept 2022	0.4000	0.4100	0.4000	0.4100	0.4100	5,499
21 Sept 2022	0.4000	0.4000	0.4000	0.4000	0.4000	32,360
20 Sept 2022	0.4200	0.4200	0.4200	0.4200	0.4200	6,832
19 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	12,225
16 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	8,375
15 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
14 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
13 Sept 2022	0.3900	0.4050	0.3900	0.3900	0.3900	27,333
12 Sept 2022	0.4000	0.4200	0.4000	0.4200	0.4200	25,453
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,669.64-530.21(-1.55%)

Get our best money-saving hacks and pro tips now

Schrole Group Ltd (SCL.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,669.64
-530.21(-1.55%)