Australia markets open in 50 minutes

Scout Security Limited (SCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03800.0000 (0.00%)
At close: 03:22PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.03700.03800.03700.03800.038035,000
12 Aug 20220.03800.03800.03800.03800.0380-
11 Aug 20220.03800.03800.03800.03800.0380-
10 Aug 20220.03800.03800.03800.03800.0380-
09 Aug 20220.04000.04000.03800.03800.0380124,413
08 Aug 20220.04000.04000.04000.04000.040075,615
05 Aug 20220.04000.04000.04000.04000.0400-
04 Aug 20220.04000.04000.04000.04000.0400-
03 Aug 20220.04000.04000.04000.04000.0400-
02 Aug 20220.04000.04000.04000.04000.0400110
01 Aug 20220.03900.03900.03900.03900.039064,000
29 July 20220.04500.04500.04500.04500.0450150
28 July 20220.04500.04500.04500.04500.0450-
27 July 20220.04500.04500.04500.04500.045012,646
26 July 20220.04500.04500.04500.04500.045011,189
25 July 20220.04300.04400.04300.04400.044024,576
22 July 20220.04000.04200.03900.04200.0420184,668
21 July 20220.04800.04800.04800.04800.048032
20 July 20220.04700.04700.04700.04700.04703,031
19 July 20220.04500.04500.04500.04500.0450-
18 July 20220.04500.04500.04500.04500.045075,205
15 July 20220.04900.04900.04900.04900.04904,816
14 July 20220.04900.04900.04900.04900.0490100,000
13 July 20220.05000.05000.05000.05000.0500148,962
12 July 20220.04900.05000.04900.05000.0500410,675
11 July 20220.04900.04900.04900.04900.0490100,550
08 July 20220.04800.04800.04800.04800.048075,000
07 July 20220.04600.04700.04600.04700.047082,684
06 July 20220.04600.04700.04600.04600.0460239,735
05 July 20220.04400.04600.04300.04600.0460300,660
04 July 20220.03300.03700.03200.03700.037068,553
01 July 20220.03900.03900.03400.03400.0340187,384
30 June 20220.03400.03400.03400.03400.0340119,291
29 June 20220.03000.03400.03000.03400.0340204,739
28 June 20220.02700.03300.02700.03300.0330281,260
27 June 20220.02700.02700.02700.02700.02701,825
24 June 20220.02400.02400.02400.02400.0240293,865
23 June 20220.02800.02800.02100.02100.0210408,433
22 June 20220.02400.02400.02400.02400.024059,926
21 June 20220.02800.02800.02800.02800.028032,375
20 June 20220.03300.03300.02800.02800.0280219,408
17 June 20220.03400.03400.03300.03300.0330205,475
16 June 20220.03000.03200.03000.03200.032034,447
15 June 20220.02700.02900.02200.02900.0290738,260
14 June 20220.02700.02700.02700.02700.0270342,220
10 June 20220.02800.02900.02700.02900.0290362,440
09 June 20220.02900.02900.02900.02900.029047,444
08 June 20220.03000.03000.03000.03000.030025,398
07 June 20220.03200.03200.03000.03000.030044,520
06 June 20220.03100.03100.03100.03100.031026,666
03 June 20220.03300.03300.03300.03300.0330-
02 June 20220.03300.03300.03300.03300.0330-
01 June 20220.03300.03300.03300.03300.0330-
31 May 20220.03400.03400.03300.03300.033094,711
30 May 20220.03300.03300.03000.03300.0330130,771
27 May 20220.03400.03400.03400.03400.0340205
26 May 20220.03400.03400.03400.03400.0340-
25 May 20220.03200.03400.03200.03400.034066,228
24 May 20220.03200.03300.03200.03300.0330156,845
23 May 20220.03900.03900.03800.03800.0380135,934
20 May 20220.04000.04200.04000.04100.041083,224
19 May 20220.04100.04100.03800.03800.0380145,200
18 May 20220.04000.04000.04000.04000.0400-
17 May 20220.03700.04100.03700.04000.040094,143
16 May 20220.03500.03500.03500.03500.035025,000
13 May 20220.03300.03400.03300.03400.0340168,179
12 May 20220.03200.03200.02700.02700.0270561,382
11 May 20220.03100.03100.03100.03100.03101
10 May 20220.03900.03900.03100.03200.03201,279,999
09 May 20220.04000.04000.03900.03900.039078,136
06 May 20220.03900.03900.03900.03900.0390-
05 May 20220.04400.04400.03900.03900.0390100,228
04 May 20220.04500.04500.04500.04500.0450-
03 May 20220.04500.04500.04500.04500.0450-
02 May 20220.04500.04500.04500.04500.0450-
29 Apr 20220.04500.04500.04500.04500.045017,600
28 Apr 20220.05000.05000.05000.05000.0500-
27 Apr 20220.05000.05000.05000.05000.0500-
26 Apr 20220.05000.05000.05000.05000.050014,245
22 Apr 20220.05000.05000.05000.05000.0500-
21 Apr 20220.04500.05000.04500.05000.050022,400
20 Apr 20220.04900.04900.04900.04900.0490-
19 Apr 20220.04900.04900.04900.04900.049022,448
14 Apr 20220.05000.05000.05000.05000.0500-
13 Apr 20220.05000.05000.05000.05000.0500-
12 Apr 20220.05000.05000.05000.05000.0500211,782
11 Apr 20220.04700.05100.04700.05000.0500498,365
08 Apr 20220.04300.04300.04300.04300.0430100,000
07 Apr 20220.04500.04500.03800.04000.0400526,082
06 Apr 20220.04200.04200.04200.04200.0420-
05 Apr 20220.04200.04200.04200.04200.0420-
04 Apr 20220.04200.04200.04200.04200.0420174,577
01 Apr 20220.03800.03800.03800.03800.0380-
31 Mar 20220.03800.03800.03800.03800.0380-
30 Mar 20220.03800.03800.03800.03800.0380-
29 Mar 20220.03800.03800.03800.03800.0380-
28 Mar 20220.03800.03800.03800.03800.0380-
25 Mar 20220.03800.03800.03800.03800.0380-
24 Mar 20220.04000.04000.03800.03800.0380116,400
23 Mar 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...