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

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

Scout Security Limited (SCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0380

0.0000

(0.00%)

At close: 03:22PM AEST

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	0.0370	0.0380	0.0370	0.0380	0.0380	35,000
12 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
11 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
10 Aug 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
09 Aug 2022	0.0400	0.0400	0.0380	0.0380	0.0380	124,413
08 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,615
05 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	110
01 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	64,000
29 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	150
28 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
27 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	12,646
26 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,189
25 July 2022	0.0430	0.0440	0.0430	0.0440	0.0440	24,576
22 July 2022	0.0400	0.0420	0.0390	0.0420	0.0420	184,668
21 July 2022	0.0480	0.0480	0.0480	0.0480	0.0480	32
20 July 2022	0.0470	0.0470	0.0470	0.0470	0.0470	3,031
19 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
18 July 2022	0.0450	0.0450	0.0450	0.0450	0.0450	75,205
15 July 2022	0.0490	0.0490	0.0490	0.0490	0.0490	4,816
14 July 2022	0.0490	0.0490	0.0490	0.0490	0.0490	100,000
13 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	148,962
12 July 2022	0.0490	0.0500	0.0490	0.0500	0.0500	410,675
11 July 2022	0.0490	0.0490	0.0490	0.0490	0.0490	100,550
08 July 2022	0.0480	0.0480	0.0480	0.0480	0.0480	75,000
07 July 2022	0.0460	0.0470	0.0460	0.0470	0.0470	82,684
06 July 2022	0.0460	0.0470	0.0460	0.0460	0.0460	239,735
05 July 2022	0.0440	0.0460	0.0430	0.0460	0.0460	300,660
04 July 2022	0.0330	0.0370	0.0320	0.0370	0.0370	68,553
01 July 2022	0.0390	0.0390	0.0340	0.0340	0.0340	187,384
30 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	119,291
29 June 2022	0.0300	0.0340	0.0300	0.0340	0.0340	204,739
28 June 2022	0.0270	0.0330	0.0270	0.0330	0.0330	281,260
27 June 2022	0.0270	0.0270	0.0270	0.0270	0.0270	1,825
24 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	293,865
23 June 2022	0.0280	0.0280	0.0210	0.0210	0.0210	408,433
22 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	59,926
21 June 2022	0.0280	0.0280	0.0280	0.0280	0.0280	32,375
20 June 2022	0.0330	0.0330	0.0280	0.0280	0.0280	219,408
17 June 2022	0.0340	0.0340	0.0330	0.0330	0.0330	205,475
16 June 2022	0.0300	0.0320	0.0300	0.0320	0.0320	34,447
15 June 2022	0.0270	0.0290	0.0220	0.0290	0.0290	738,260
14 June 2022	0.0270	0.0270	0.0270	0.0270	0.0270	342,220
10 June 2022	0.0280	0.0290	0.0270	0.0290	0.0290	362,440
09 June 2022	0.0290	0.0290	0.0290	0.0290	0.0290	47,444
08 June 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,398
07 June 2022	0.0320	0.0320	0.0300	0.0300	0.0300	44,520
06 June 2022	0.0310	0.0310	0.0310	0.0310	0.0310	26,666
03 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
02 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
01 June 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
31 May 2022	0.0340	0.0340	0.0330	0.0330	0.0330	94,711
30 May 2022	0.0330	0.0330	0.0300	0.0330	0.0330	130,771
27 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	205
26 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 May 2022	0.0320	0.0340	0.0320	0.0340	0.0340	66,228
24 May 2022	0.0320	0.0330	0.0320	0.0330	0.0330	156,845
23 May 2022	0.0390	0.0390	0.0380	0.0380	0.0380	135,934
20 May 2022	0.0400	0.0420	0.0400	0.0410	0.0410	83,224
19 May 2022	0.0410	0.0410	0.0380	0.0380	0.0380	145,200
18 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 May 2022	0.0370	0.0410	0.0370	0.0400	0.0400	94,143
16 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
13 May 2022	0.0330	0.0340	0.0330	0.0340	0.0340	168,179
12 May 2022	0.0320	0.0320	0.0270	0.0270	0.0270	561,382
11 May 2022	0.0310	0.0310	0.0310	0.0310	0.0310	1
10 May 2022	0.0390	0.0390	0.0310	0.0320	0.0320	1,279,999
09 May 2022	0.0400	0.0400	0.0390	0.0390	0.0390	78,136
06 May 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
05 May 2022	0.0440	0.0440	0.0390	0.0390	0.0390	100,228
04 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
02 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
29 Apr 2022	0.0450	0.0450	0.0450	0.0450	0.0450	17,600
28 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
27 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,245
22 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
21 Apr 2022	0.0450	0.0500	0.0450	0.0500	0.0500	22,400
20 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
19 Apr 2022	0.0490	0.0490	0.0490	0.0490	0.0490	22,448
14 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
13 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
12 Apr 2022	0.0500	0.0500	0.0500	0.0500	0.0500	211,782
11 Apr 2022	0.0470	0.0510	0.0470	0.0500	0.0500	498,365
08 Apr 2022	0.0430	0.0430	0.0430	0.0430	0.0430	100,000
07 Apr 2022	0.0450	0.0450	0.0380	0.0400	0.0400	526,082
06 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
05 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
04 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	174,577
01 Apr 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
31 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
30 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
29 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
28 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
25 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
24 Mar 2022	0.0400	0.0400	0.0380	0.0380	0.0380	116,400
23 Mar 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7023-0.0102(-1.43%)

ASX 2007,064.30+31.80(+0.45%)

OIL88.33-1.08(-1.21%)

GOLD1,794.00-4.10(-0.23%)

BTC-AUD34,008.30-820.11(-2.35%)

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

Scout Security Limited (SCT.AX)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7023
-0.0102(-1.43%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
88.33
-1.08(-1.21%)

GOLD
1,794.00
-4.10(-0.23%)

BTC-AUD
34,008.30
-820.11(-2.35%)