Scalare Partners Holdings Limited (ASX:SCP)
Australia · Delayed Price · Currency is AUD 0.0810
-0.0090 (-10.00%)
Feb 5, 2026, 3:59 PM AEST
Scalare Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.00% | 51,316 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 36,610 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.16% | 240,122 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 19,047 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 50,000 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 14.58% | 118,090 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.49% | 174 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.19% | 8,000 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -11.82% | 153,271 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 79,438 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,600 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,499 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,639 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,496 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 19,651 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,048 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 247,058 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,486 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 9,992 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 50,725 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,492 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 90,909 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,103 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 136,916 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 76 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 60,000 |
| Nov 19, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 121,659 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 148,265 |
| Nov 17, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 27.55% | 159,055 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 102,334 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,000 |
| Nov 12, 2025 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | 5.00% | 296,825 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 35,374 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,120 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,393 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 354,706 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 43,013 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 11,452 |
| Oct 31, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 29.63% | 125,554 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 3,815 |
| Oct 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 100,000 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 97 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 86,946 |
| Oct 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 38,000 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 336 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 75,934 |