Singapore markets close in 27 minutes

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.46000.0000 (0.00%)
At close: 03:02PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.46000.46500.46000.46000.460065,013
25 Jun 20240.45500.46000.45500.46000.4600231,247
24 Jun 20240.45500.46000.45500.46000.4600190,971
21 Jun 20240.45500.46000.45500.45500.4550119,391
20 Jun 20240.45500.46000.45500.46000.4600365,038
19 Jun 20240.45500.45500.45500.45500.4550861,433
18 Jun 20240.45000.45500.45000.45500.4550417,906
17 Jun 20240.44000.45000.43500.45000.45003,277,479
14 Jun 20240.16000.16000.16000.16000.160010,000
13 Jun 20240.18000.18000.18000.18000.1800-
12 Jun 20240.18000.18000.18000.18000.1800-
11 Jun 20240.19000.19000.18000.18000.180057,768
07 Jun 20240.19000.19000.19000.19000.1900-
06 Jun 20240.19000.19000.19000.19000.1900400
05 Jun 20240.19000.19000.19000.19000.1900-
04 Jun 20240.19000.19000.19000.19000.1900-
03 Jun 20240.19000.19000.19000.19000.1900-
31 May 20240.19000.19000.19000.19000.1900-
30 May 20240.19000.19000.19000.19000.190034,000
29 May 20240.18500.18500.18500.18500.185047,894
28 May 20240.18000.18000.18000.18000.1800-
27 May 20240.18000.18000.18000.18000.1800-
24 May 20240.18000.18000.18000.18000.18003,147
23 May 20240.19000.19000.19000.19000.1900-
22 May 20240.19000.19000.19000.19000.1900-
21 May 20240.19000.19000.19000.19000.1900-
20 May 20240.18000.19000.18000.19000.190030,717
17 May 20240.18000.18000.18000.18000.180028
16 May 20240.18500.18500.18500.18500.1850-
15 May 20240.18000.18500.18000.18500.185034,108
14 May 20240.18500.18500.18500.18500.1850-
13 May 20240.19000.19000.18500.18500.18509,500
10 May 20240.20000.20000.20000.20000.2000-
09 May 20240.20000.20000.20000.20000.2000-
08 May 20240.20000.20000.20000.20000.2000-
07 May 20240.20000.20000.20000.20000.200043,070
06 May 20240.21000.21000.21000.21000.2100-
03 May 20240.21000.21000.21000.21000.2100-
02 May 20240.21000.21000.21000.21000.2100-
01 May 20240.21000.21000.21000.21000.2100-
30 Apr 20240.21000.21000.21000.21000.2100-
29 Apr 20240.21000.21000.21000.21000.2100-
26 Apr 20240.21000.21000.21000.21000.2100-
24 Apr 20240.21000.21000.21000.21000.2100-
23 Apr 20240.21000.21000.21000.21000.2100-
22 Apr 20240.21000.21000.21000.21000.2100-
19 Apr 20240.21000.21000.21000.21000.2100-
18 Apr 20240.21000.21000.21000.21000.2100-
17 Apr 20240.21000.21000.21000.21000.2100-
16 Apr 20240.21000.21000.21000.21000.2100-
15 Apr 20240.21000.21000.21000.21000.2100-
12 Apr 20240.21000.21000.21000.21000.2100-
11 Apr 20240.21000.21000.21000.21000.2100-
10 Apr 20240.21000.21000.21000.21000.2100-
09 Apr 20240.21000.21000.21000.21000.210022,909
08 Apr 20240.21000.21000.21000.21000.2100-
05 Apr 20240.21000.21000.21000.21000.2100-
04 Apr 20240.19500.21000.19500.21000.210086,434
03 Apr 20240.18500.19500.18500.19500.195023,400
02 Apr 20240.17500.17500.17500.17500.1750-
28 Mar 20240.17500.17500.17500.17500.175015,000
27 Mar 20240.17500.17500.17500.17500.1750188
26 Mar 20240.19000.19000.19000.19000.1900108,880
25 Mar 20240.19500.19500.19500.19500.1950-
22 Mar 20240.19500.19500.19500.19500.1950-
21 Mar 20240.20000.20000.17500.19500.195047,966
20 Mar 20240.20000.20000.20000.20000.2000-
19 Mar 20240.19500.22000.19500.20000.2000577,645
18 Mar 20240.16500.16500.16500.16500.1650-
15 Mar 20240.16500.16500.16500.16500.1650-
14 Mar 20240.16500.16500.16500.16500.16506,000
13 Mar 20240.20000.20000.17000.17000.17009,500
12 Mar 20240.18500.20000.18500.19000.1900269,882
11 Mar 20240.16000.16000.16000.16000.1600-
08 Mar 20240.16000.16000.16000.16000.16002,046
07 Mar 20240.17000.17000.17000.17000.1700-
06 Mar 20240.17000.17000.17000.17000.170050,000
05 Mar 20240.17000.18500.15500.18000.180087,241
04 Mar 20240.19000.19000.19000.19000.1900-
01 Mar 20240.19500.19500.19000.19000.1900128,041
29 Feb 20240.19500.19500.19500.19500.19504,980
28 Feb 20240.18000.18000.18000.18000.1800-
27 Feb 20240.18000.18000.18000.18000.1800-
26 Feb 20240.18000.18000.18000.18000.1800-
23 Feb 20240.18000.18000.18000.18000.180010,000
22 Feb 20240.18000.18000.18000.18000.18005,400
21 Feb 20240.18000.18000.18000.18000.1800-
20 Feb 20240.18000.18000.18000.18000.1800-
19 Feb 20240.18000.18000.18000.18000.18009,100
16 Feb 20240.18000.18000.18000.18000.18003,000
15 Feb 20240.18500.18500.18500.18500.1850-
14 Feb 20240.18500.18500.18500.18500.1850-
13 Feb 20240.18500.18500.18500.18500.18502,185
12 Feb 20240.18500.18500.18500.18500.185012,294
09 Feb 20240.15000.15000.15000.15000.1500-
08 Feb 20240.15000.15000.15000.15000.15007,294
07 Feb 20240.18500.18500.18500.18500.1850-
06 Feb 20240.18500.18500.18500.18500.1850-
05 Feb 20240.18500.18500.18500.18500.1850-
02 Feb 20240.18500.18500.18500.18500.1850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...