Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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-
22 Mar 20220.04000.04000.04000.04000.0400-
21 Mar 20220.04100.04200.04000.04000.040065,760
18 Mar 20220.03900.03900.03800.03800.038050,000
17 Mar 20220.04000.04300.04000.04200.0420191,623
16 Mar 20220.03800.03800.03800.03800.03806,839
15 Mar 20220.03800.03800.03800.03800.0380-
14 Mar 20220.03800.03800.03800.03800.038018,518
11 Mar 20220.03800.03800.03800.03800.0380-
10 Mar 20220.04100.04200.03800.03800.03801,016,909
09 Mar 20220.03900.03900.03900.03900.0390857
08 Mar 20220.04300.04300.03900.04000.0400264,891
07 Mar 20220.04600.04600.04300.04300.0430120,001
04 Mar 20220.04100.04100.04100.04100.0410148,917
03 Mar 20220.04500.04500.03800.03800.03801,294,765
02 Mar 20220.04500.04700.04500.04500.0450242,802
01 Mar 20220.04300.04300.04300.04300.0430-
28 Feb 20220.04300.04300.04300.04300.0430-
25 Feb 20220.04300.04300.04300.04300.04306,353
24 Feb 20220.04300.04300.04300.04300.04302,950
23 Feb 20220.04300.04300.04300.04300.043047,839
22 Feb 20220.04700.04700.04400.04400.04401,291,506
21 Feb 20220.04400.04800.04300.04800.0480669,529
18 Feb 20220.04000.04300.04000.04300.0430233,191
17 Feb 20220.03500.03500.03500.03500.035026,884
16 Feb 20220.03200.03400.03100.03400.0340922,788
15 Feb 20220.03300.03300.03300.03300.0330-
14 Feb 20220.03600.03600.03300.03300.0330482,420
11 Feb 20220.03600.03600.03600.03600.0360-
10 Feb 20220.03600.03600.03600.03600.0360-
09 Feb 20220.03600.03600.03600.03600.036018,859
08 Feb 20220.04000.04000.04000.04000.040045,000
07 Feb 20220.03600.03900.03600.03800.0380262,659
04 Feb 20220.03800.03800.03600.03600.036029,439
03 Feb 20220.04200.04200.03400.03800.03801,169,590
02 Feb 20220.04600.04600.04500.04500.045026,998
01 Feb 20220.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...