News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4400

+0.0050

(+1.15%)

At close: 12:33PM AEDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
05 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	47,955
31 Aug 2022	0.4000	0.4200	0.4000	0.4100	0.4100	41,102
30 Aug 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Aug 2022	0.3900	0.4000	0.3900	0.4000	0.4000	24,950
26 Aug 2022	0.3700	0.3900	0.3700	0.3900	0.3900	25,000
25 Aug 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
24 Aug 2022	0.3400	0.3700	0.3400	0.3700	0.3700	54,174
23 Aug 2022	0.3600	0.3650	0.3575	0.3650	0.3650	50,525
22 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,440
19 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	538
18 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	25,375
15 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
04 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	11
03 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 Aug 2022	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
29 July 2022	0.3500	0.3500	0.3200	0.3200	0.3200	126,647
28 July 2022	0.3600	0.3600	0.3600	0.3600	0.3600	7,077
27 July 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 July 2022	0.3600	0.3600	0.3600	0.3600	0.3600	4
25 July 2022	0.3500	0.3600	0.3500	0.3600	0.3600	11,207
22 July 2022	0.3500	0.3600	0.3500	0.3600	0.3600	36,308
21 July 2022	0.3400	0.3500	0.3400	0.3500	0.3500	24,258
20 July 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
19 July 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
18 July 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
15 July 2022	0.3400	0.3400	0.3150	0.3150	0.3150	4,761
14 July 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 July 2022	0.3500	0.3500	0.3500	0.3500	0.3500	142
12 July 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 July 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 July 2022	0.3400	0.3400	0.3400	0.3400	0.3400	2,278
07 July 2022	0.3050	0.3300	0.3050	0.3300	0.3300	37,078
06 July 2022	0.3050	0.3050	0.3050	0.3050	0.3050	33,000
05 July 2022	0.3000	0.3100	0.3000	0.3050	0.3050	92,533
04 July 2022	0.2950	0.3000	0.2950	0.3000	0.3000	22,825
01 July 2022	0.2650	0.2700	0.2650	0.2700	0.2700	9,941
30 June 2022	0.2700	0.2800	0.2700	0.2700	0.2700	3,898
29 June 2022	0.2950	0.3000	0.2950	0.3000	0.3000	40,762
28 June 2022	0.2650	0.2950	0.2650	0.2950	0.2950	97,696
27 June 2022	0.2800	0.2800	0.2550	0.2550	0.2550	126,705
24 June 2022	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
23 June 2022	0.2700	0.3000	0.2700	0.2950	0.2950	53,336
22 June 2022	0.2900	0.3000	0.2900	0.3000	0.3000	32,998
21 June 2022	0.2700	0.2800	0.2700	0.2800	0.2800	10,414
20 June 2022	0.2550	0.2550	0.2550	0.2550	0.2550	10,000
17 June 2022	0.2750	0.2800	0.2750	0.2800	0.2800	22,648
16 June 2022	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
15 June 2022	0.2700	0.2750	0.2650	0.2750	0.2750	53,852
14 June 2022	0.2800	0.2950	0.2600	0.2600	0.2600	34,610
10 June 2022	0.3100	0.3100	0.3000	0.3000	0.3000	39,200
09 June 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 June 2022	0.3450	0.3450	0.3400	0.3400	0.3400	54,968
07 June 2022	0.3100	0.3300	0.3100	0.3300	0.3300	13,123
06 June 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 June 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 June 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 June 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
31 May 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 May 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 May 2022	0.3000	0.3400	0.3000	0.3400	0.3400	40,000
27 May 2022	1:50 Stock split
26 May 2022	0.3500	0.3500	0.3250	0.3500	0.3500	2,418
25 May 2022	0.3500	0.3500	0.3000	0.3500	0.3500	59,720
24 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
20 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
19 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	7,370
18 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,200
16 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
13 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	11,152
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

AUD/USD0.6406-0.0098(-1.51%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,027.66-318.81(-1.05%)

News that makes you smarter and richer... For free.

Schrole Group Ltd (SCL.AX)

ALL ORDS
6,678.70
-81.90(-1.21%)

AUD/USD
0.6406
-0.0098(-1.51%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,027.66
-318.81(-1.05%)