Scalare Partners Holdings Limited (ASX:SCP)
Australia · Delayed Price · Currency is AUD 5.25
+0.34 (6.92%)
Oct 16, 2026, 4:10 PM AEST
Scalare Partners Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 6.92% | 34,516 |
| Oct 15, 2026 | 4.90 | 4.95 | 4.80 | 4.91 | 4.91 | 1.45% | 20,972 |
| Oct 14, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | 2.54% | 15,019 |
| Oct 13, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 1.51% | 5,755 |
| Oct 12, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | 2.65% | 16,258 |
| Oct 9, 2026 | 4.50 | 4.53 | 4.47 | 4.53 | 4.53 | 1.34% | 7,186 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | 1.59% | 7,451 |
| Oct 7, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | 0.23% | 6,080 |
| Oct 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 396 |
| Oct 5, 2026 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | 0.92% | 4,479 |
| Oct 2, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 3,439 |
| Oct 1, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 6.33% | 4,488 |
| Sep 30, 2026 | 4.33 | 4.35 | 4.11 | 4.11 | 4.11 | -5.08% | 1,761 |
| Sep 29, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | - | 11 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 2,821 |
| Sep 25, 2026 | 4.37 | 4.37 | 4.33 | 4.37 | 4.37 | 3.07% | 1,945 |
| Sep 24, 2026 | 4.25 | 4.36 | 4.24 | 4.24 | 4.24 | -0.24% | 7,153 |
| Sep 23, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 1.92% | 1,453 |
| Sep 22, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | 2.71% | 1,595 |
| Sep 21, 2026 | 4.05 | 4.10 | 4.00 | 4.06 | 4.06 | 2.27% | 12,855 |
| Sep 18, 2026 | 3.81 | 3.98 | 3.81 | 3.97 | 3.97 | 7.30% | 5,097 |
| Sep 17, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.27% | 3,415 |
| Sep 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 765 |
| Sep 15, 2026 | 3.65 | 3.67 | 3.57 | 3.64 | 3.64 | 1.11% | 7,466 |
| Sep 14, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 1.98% | 2,965 |
| Sep 11, 2026 | 3.53 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 2,812 |
| Sep 8, 2026 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | - | 5,280 |
| Sep 4, 2026 | 3.77 | 3.77 | 3.50 | 3.50 | 3.50 | -5.91% | 2,523 |
| Sep 2, 2026 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | 1.92% | 3,518 |
| Sep 1, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.39% | 2 |
| Aug 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 750 |
| Aug 26, 2026 | 3.35 | 3.51 | 3.35 | 3.51 | 3.51 | 11.43% | 7,999 |
| Aug 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 638 |
| Aug 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 1 |
| Aug 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 2 |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 15.38% | 500 |
| Aug 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -22.62% | - |
| Aug 4, 2026 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 3,660 |
| Aug 3, 2026 | 3.30 | 3.36 | 2.94 | 3.36 | 3.36 | -6.67% | 1,033 |
| Jul 21, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 20.00% | 1,069 |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 1,333 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | 19.51% | 1,810 |
| Jul 3, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -18.00% | 640 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.11% | 3,331 |
| Jun 26, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | - | 1,333 |
| Jun 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2,533 |