Scout Security Limited (SCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 03:23PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	232,783
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	100,000
02 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	86,616
28 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,433
25 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Mar 2024	0.0070	0.0090	0.0070	0.0080	0.0080	4,800
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	154,719
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	76,187
28 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	70,501
27 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
26 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	412,604
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,538
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
31 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	111,538
30 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	47,048
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	189
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,889
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,111
18 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
17 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Dec 2023	0.0200	0.0200	0.0180	0.0180	0.0180	185,296
19 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,139
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	52,900
11 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	102,233
08 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	294,867
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	229,054
05 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	119,549
01 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	33,948
28 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Nov 2023	0.0200	0.0200	0.0190	0.0190	0.0190	146,892
24 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0013(-0.21%)

OIL82.26-0.47(-0.57%)

GOLD2,396.70-1.30(-0.05%)

Bitcoin AUD100,829.76+4,551.06(+4.73%)

Scout Security Limited (SCT.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0013(-0.21%)

OIL
82.26
-0.47(-0.57%)

GOLD
2,396.70
-1.30(-0.05%)

Bitcoin AUD
100,829.76
+4,551.06(+4.73%)