Australia markets closed

Scout Security Limited (SCT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08200.0000 (0.00%)
At close: 2:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.08200.08200.08200.08200.082063,909
05 May 20210.08000.08200.08000.08200.082061,728
04 May 20210.08000.08000.07000.08000.0800669,843
03 May 20210.08100.08200.08000.08000.0800164,618
30 Apr 20210.08000.08700.08000.08000.0800266,403
29 Apr 20210.08800.08800.08800.08800.0880-
28 Apr 20210.08900.08900.08500.08800.0880593,998
27 Apr 20210.09000.09000.08600.08600.0860265,956
26 Apr 20210.08800.08800.08800.08800.0880-
23 Apr 20210.09200.09200.08700.08800.0880383,454
22 Apr 20210.09400.09800.09100.09100.0910528,828
21 Apr 20210.10000.10000.09500.09500.0950260,906
20 Apr 20210.10000.10000.10000.10000.10006,825
19 Apr 20210.10000.11000.10000.11000.1100149,000
16 Apr 20210.10500.10500.09900.10000.100010,261
15 Apr 20210.09500.10500.09500.10500.1050175,978
14 Apr 20210.09400.09400.09400.09400.0940-
13 Apr 20210.09600.09600.09400.09400.094020,400
12 Apr 20210.09900.09900.09900.09900.0990-
09 Apr 20210.10500.10500.09900.09900.0990251,636
08 Apr 20210.09800.11000.09800.11000.1100574,765
07 Apr 20210.09100.09100.09100.09100.091044,914
06 Apr 20210.09200.09800.08700.09800.0980494,992
01 Apr 20210.09100.09100.08700.08700.0870296,715
31 Mar 20210.08700.10000.08700.09600.0960267,686
30 Mar 20210.10500.10500.08800.09000.0900447,309
29 Mar 20210.10500.10500.10000.10500.1050100,539
26 Mar 20210.10500.10500.10500.10500.105050,000
25 Mar 20210.09900.10000.09800.10000.1000144,442
24 Mar 20210.10000.10500.09900.09900.0990467,207
23 Mar 20210.11000.11000.10000.10500.1050508,546
22 Mar 20210.12000.12500.11000.11000.1100319,165
19 Mar 20210.11500.11500.11500.11500.115098,305
18 Mar 20210.11500.11500.11500.11500.1150132,833
17 Mar 20210.11000.11000.11000.11000.110076,601
16 Mar 20210.10000.10500.10000.10500.105029,443
15 Mar 20210.10500.11000.09500.10500.1050984,436
12 Mar 20210.11000.11000.11000.11000.1100199,130
11 Mar 20210.12500.12500.12500.12500.1250-
10 Mar 20210.12500.12500.12500.12500.1250810
09 Mar 20210.11000.11000.11000.11000.1100-
08 Mar 20210.11000.12500.11000.11000.1100286,702
05 Mar 20210.11000.11500.11000.11000.110075,602
04 Mar 20210.12000.12500.12000.12500.1250140,621
03 Mar 20210.11000.13000.10500.13000.1300542,373
02 Mar 20210.12500.12500.11000.11000.1100618,608
01 Mar 20210.12500.13000.12500.13000.130077,101
26 Feb 20210.12000.14000.12000.14000.1400338,341
25 Feb 20210.12500.12500.12500.12500.1250-
24 Feb 20210.13500.13500.12500.12500.1250381,906
23 Feb 20210.13500.14000.13500.13500.1350751,570
22 Feb 20210.13500.14500.12500.14500.14501,078,541
19 Feb 20210.13000.13500.12000.13500.1350891,541
18 Feb 20210.11000.16000.11000.12000.12001,521,218
17 Feb 20210.11000.11000.11000.11000.1100115,860
16 Feb 20210.11500.11500.11000.11000.1100180,000
15 Feb 20210.12000.12000.11500.11500.1150221,378
12 Feb 20210.11500.11500.11500.11500.1150-
11 Feb 20210.12000.12500.11500.11500.1150155,460
10 Feb 20210.12500.12500.12000.12000.1200153,125
09 Feb 20210.12500.13000.12500.12500.1250512,750
08 Feb 20210.12000.12000.11500.12000.1200103,816
05 Feb 20210.10500.12500.10500.12000.1200674,528
04 Feb 20210.10000.10000.10000.10000.1000-
03 Feb 20210.10000.10000.10000.10000.100031,395
02 Feb 20210.11000.11000.10000.10000.1000248,530
01 Feb 20210.11500.12000.10000.11000.1100965,913
29 Jan 20210.13500.13500.11500.11500.1150685,219
28 Jan 20210.12500.12500.12000.12000.120049,503
27 Jan 20210.13500.13500.12000.12500.1250983,787
25 Jan 20210.12000.14000.12000.13500.1350703,750
22 Jan 20210.11500.11500.11500.11500.115017,695
21 Jan 20210.11500.11500.11500.11500.1150102,939
20 Jan 20210.11500.12500.11250.11500.1150555,668
19 Jan 20210.12500.12500.12500.12500.1250-
18 Jan 20210.12000.12500.11500.12500.1250395,783
15 Jan 20210.12000.12500.12000.12500.125028,397
14 Jan 20210.12500.13000.12500.13000.130077,686
13 Jan 20210.12000.12000.11500.12000.1200111,540
12 Jan 20210.12000.12000.12000.12000.1200319,610
11 Jan 20210.12000.12500.12000.12500.1250240,286
08 Jan 20210.12500.12500.12000.12000.120088,055
07 Jan 20210.12000.12000.12000.12000.120024,318
06 Jan 20210.12000.12000.12000.12000.1200223,625
05 Jan 20210.12000.12000.11500.12000.1200402,645
04 Jan 20210.13000.13000.12000.12000.1200180,709
31 Dec 20200.12500.13500.12500.13500.1350154,701
30 Dec 20200.13000.13000.12500.12500.125041,799
29 Dec 20200.13000.13000.13000.13000.130070,000
24 Dec 20200.12750.13000.12750.13000.130069,132
23 Dec 20200.12000.12000.12000.12000.1200-
22 Dec 20200.12000.12000.12000.12000.120018,299
21 Dec 20200.13000.13000.13000.13000.1300-
18 Dec 20200.13000.13000.12000.13000.1300224,383
17 Dec 20200.12500.12500.12000.12000.120037,605
16 Dec 20200.12000.13000.12000.13000.13001,022,414
15 Dec 20200.13000.13000.12000.12000.1200841,817
14 Dec 20200.13000.13000.12500.12500.1250649,638
11 Dec 20200.13000.13000.13000.13000.1300115,996
10 Dec 20200.13000.13000.13000.13000.1300130,354
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...