Explore inspiring leadership stories with Talent and Yahoo Finance

Scout Security Limited (SCT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

+0.0030

(+14.29%)

At close: 01:45PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
22 Mar 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Mar 2022	0.0410	0.0420	0.0400	0.0400	0.0400	65,760
18 Mar 2022	0.0390	0.0390	0.0380	0.0380	0.0380	50,000
17 Mar 2022	0.0400	0.0430	0.0400	0.0420	0.0420	191,623
16 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	6,839
15 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
14 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	18,518
11 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
10 Mar 2022	0.0410	0.0420	0.0380	0.0380	0.0380	1,016,909
09 Mar 2022	0.0390	0.0390	0.0390	0.0390	0.0390	857
08 Mar 2022	0.0430	0.0430	0.0390	0.0400	0.0400	264,891
07 Mar 2022	0.0460	0.0460	0.0430	0.0430	0.0430	120,001
04 Mar 2022	0.0410	0.0410	0.0410	0.0410	0.0410	148,917
03 Mar 2022	0.0450	0.0450	0.0380	0.0380	0.0380	1,294,765
02 Mar 2022	0.0450	0.0470	0.0450	0.0450	0.0450	242,802
01 Mar 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
28 Feb 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
25 Feb 2022	0.0430	0.0430	0.0430	0.0430	0.0430	6,353
24 Feb 2022	0.0430	0.0430	0.0430	0.0430	0.0430	2,950
23 Feb 2022	0.0430	0.0430	0.0430	0.0430	0.0430	47,839
22 Feb 2022	0.0470	0.0470	0.0440	0.0440	0.0440	1,291,506
21 Feb 2022	0.0440	0.0480	0.0430	0.0480	0.0480	669,529
18 Feb 2022	0.0400	0.0430	0.0400	0.0430	0.0430	233,191
17 Feb 2022	0.0350	0.0350	0.0350	0.0350	0.0350	26,884
16 Feb 2022	0.0320	0.0340	0.0310	0.0340	0.0340	922,788
15 Feb 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
14 Feb 2022	0.0360	0.0360	0.0330	0.0330	0.0330	482,420
11 Feb 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 Feb 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
09 Feb 2022	0.0360	0.0360	0.0360	0.0360	0.0360	18,859
08 Feb 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
07 Feb 2022	0.0360	0.0390	0.0360	0.0380	0.0380	262,659
04 Feb 2022	0.0380	0.0380	0.0360	0.0360	0.0360	29,439
03 Feb 2022	0.0420	0.0420	0.0340	0.0380	0.0380	1,169,590
02 Feb 2022	0.0460	0.0460	0.0450	0.0450	0.0450	26,998
01 Feb 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,820.18+372.65(+1.22%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Scout Security Limited (SCT.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,820.18
+372.65(+1.22%)