Australia markets open in 6 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.43500.44000.43500.44000.440025,000
29 Sept 20220.40000.43500.40000.43500.435025,000
28 Sept 20220.42000.44000.42000.44000.440045,972
27 Sept 20220.41000.41000.41000.41000.41001,615
26 Sept 20220.41000.41000.41000.41000.4100-
23 Sept 20220.40000.41000.40000.41000.41005,499
21 Sept 20220.40000.40000.40000.40000.400032,360
20 Sept 20220.42000.42000.42000.42000.42006,832
19 Sept 20220.41000.41000.41000.41000.410012,225
16 Sept 20220.41000.41000.41000.41000.41008,375
15 Sept 20220.41000.41000.41000.41000.4100-
14 Sept 20220.41000.41000.41000.41000.41003,000
13 Sept 20220.39000.40500.39000.39000.390027,333
12 Sept 20220.40000.42000.40000.42000.420025,453
09 Sept 20220.41000.41000.41000.41000.4100-
08 Sept 20220.41000.41000.41000.41000.4100-
07 Sept 20220.41000.41000.41000.41000.4100-
06 Sept 20220.41000.41000.41000.41000.4100-
05 Sept 20220.41000.41000.41000.41000.4100-
02 Sept 20220.41000.41000.41000.41000.4100-
01 Sept 20220.41000.41000.41000.41000.410047,955
31 Aug 20220.40000.42000.40000.41000.410041,102
30 Aug 20220.40000.40000.40000.40000.4000-
29 Aug 20220.39000.40000.39000.40000.400024,950
26 Aug 20220.37000.39000.37000.39000.390025,000
25 Aug 20220.37000.37000.37000.37000.3700-
24 Aug 20220.34000.37000.34000.37000.370054,174
23 Aug 20220.36000.36500.35750.36500.365050,525
22 Aug 20220.35000.35000.35000.35000.35004,440
19 Aug 20220.34000.34000.34000.34000.3400538
18 Aug 20220.36000.36000.36000.36000.3600-
17 Aug 20220.36000.36000.36000.36000.3600-
16 Aug 20220.36000.36000.36000.36000.360025,375
15 Aug 20220.36000.36000.36000.36000.3600-
12 Aug 20220.36000.36000.36000.36000.3600-
11 Aug 20220.36000.36000.36000.36000.3600-
10 Aug 20220.36000.36000.36000.36000.3600-
09 Aug 20220.36000.36000.36000.36000.3600-
08 Aug 20220.36000.36000.36000.36000.3600-
05 Aug 20220.36000.36000.36000.36000.3600-
04 Aug 20220.36000.36000.36000.36000.360011
03 Aug 20220.36000.36000.36000.36000.3600-
02 Aug 20220.36000.36000.36000.36000.3600-
01 Aug 20220.36000.36000.36000.36000.36003,000
29 July 20220.35000.35000.32000.32000.3200126,647
28 July 20220.36000.36000.36000.36000.36007,077
27 July 20220.36000.36000.36000.36000.3600-
26 July 20220.36000.36000.36000.36000.36004
25 July 20220.35000.36000.35000.36000.360011,207
22 July 20220.35000.36000.35000.36000.360036,308
21 July 20220.34000.35000.34000.35000.350024,258
20 July 20220.31500.31500.31500.31500.3150-
19 July 20220.31500.31500.31500.31500.3150-
18 July 20220.31500.31500.31500.31500.3150-
15 July 20220.34000.34000.31500.31500.31504,761
14 July 20220.35000.35000.35000.35000.3500-
13 July 20220.35000.35000.35000.35000.3500142
12 July 20220.34000.34000.34000.34000.3400-
11 July 20220.34000.34000.34000.34000.3400-
08 July 20220.34000.34000.34000.34000.34002,278
07 July 20220.30500.33000.30500.33000.330037,078
06 July 20220.30500.30500.30500.30500.305033,000
05 July 20220.30000.31000.30000.30500.305092,533
04 July 20220.29500.30000.29500.30000.300022,825
01 July 20220.26500.27000.26500.27000.27009,941
30 June 20220.27000.28000.27000.27000.27003,898
29 June 20220.29500.30000.29500.30000.300040,762
28 June 20220.26500.29500.26500.29500.295097,696
27 June 20220.28000.28000.25500.25500.2550126,705
24 June 20220.28000.28000.28000.28000.28002,000
23 June 20220.27000.30000.27000.29500.295053,336
22 June 20220.29000.30000.29000.30000.300032,998
21 June 20220.27000.28000.27000.28000.280010,414
20 June 20220.25500.25500.25500.25500.255010,000
17 June 20220.27500.28000.27500.28000.280022,648
16 June 20220.27500.27500.27500.27500.27508,000
15 June 20220.27000.27500.26500.27500.275053,852
14 June 20220.28000.29500.26000.26000.260034,610
10 June 20220.31000.31000.30000.30000.300039,200
09 June 20220.34000.34000.34000.34000.3400-
08 June 20220.34500.34500.34000.34000.340054,968
07 June 20220.31000.33000.31000.33000.330013,123
06 June 20220.34000.34000.34000.34000.3400-
03 June 20220.34000.34000.34000.34000.3400-
02 June 20220.34000.34000.34000.34000.3400-
01 June 20220.34000.34000.34000.34000.3400-
31 May 20220.34000.34000.34000.34000.3400-
30 May 20220.34000.34000.34000.34000.3400-
27 May 20220.30000.34000.30000.34000.340040,000
27 May 20221:50 Stock split
26 May 20220.35000.35000.32500.35000.35002,418
25 May 20220.35000.35000.30000.35000.350059,720
24 May 20220.35000.35000.35000.35000.3500-
23 May 20220.35000.35000.35000.35000.350020,000
20 May 20220.35000.35000.35000.35000.35005,000
19 May 20220.35000.35000.35000.35000.35007,370
18 May 20220.35000.35000.35000.35000.3500-
17 May 20220.35000.35000.35000.35000.35001,200
16 May 20220.35000.35000.35000.35000.350012,000
13 May 20220.35000.35000.35000.35000.350011,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...