Singapore markets closed

Schrole Group Ltd (SCL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4450+0.2850 (+178.12%)
As of 03:04PM AEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.44000.45000.43500.44500.44503,184,821
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-
01 Feb 20240.18500.18500.18500.18500.1850-
31 Jan 20240.19000.19000.18500.18500.185060,405
30 Jan 20240.19000.19000.19000.19000.19003,955
29 Jan 20240.19000.19000.19000.19000.19005,000
25 Jan 20240.20000.20000.20000.20000.200050,000
24 Jan 20240.19000.19000.19000.19000.190035,069
23 Jan 20240.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...