Scalare Partners Holdings Limited (ASX:SCP)
Australia · Delayed Price · Currency is AUD 4.370
+0.130 (3.07%)
Sep 25, 2026, 4:10 PM AEST
Scalare Partners Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.00% | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 219,599 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.67% | 61,979 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 64,139 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 79,979 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.51% | 108,599 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.00% | 38,399 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 199,859 |
| Jun 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 79,979 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 151,979 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,979 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 37,439 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 108,479 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.73% | 9,959 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 83,339 |
| Jun 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 18,599 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,279 |
| Jun 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,519 |
| Jun 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 119 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 34,499 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.39% | 83,039 |
| Jun 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.97% | 123,479 |
| Jun 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,679 |
| Jun 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 2,999 |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 84,359 |