Scalare Partners Holdings Limited (ASX:SCP)
Australia · Delayed Price · Currency is AUD 3.360
0.00 (0.00%)
Aug 7, 2026, 4:08 AM AEST
Scalare Partners Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,333 |
| Jun 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 624 |
| Jun 22, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 4.17% | 1,808 |
| Jun 19, 2026 | 3.36 | 3.36 | 2.88 | 2.88 | 2.88 | -12.73% | 166 |
| Jun 16, 2026 | 3.36 | 3.36 | 3.06 | 3.30 | 3.30 | -1.79% | 1,389 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -6.67% | 310 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 738 |
| Jun 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 92 |
| Jun 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 2 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 575 |
| Jun 4, 2026 | 4.08 | 4.08 | 3.42 | 3.42 | 3.42 | -17.39% | 1,384 |
| Jun 3, 2026 | 3.60 | 4.14 | 3.60 | 4.14 | 4.14 | 18.97% | 2,058 |
| Jun 2, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | - | 328 |
| Jun 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 50 |
| May 28, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 1,406 |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -16.67% | 215 |
| May 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1 |
| May 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | 50 |
| May 7, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 2,263 |
| May 6, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 1,783 |
| May 5, 2026 | 5.28 | 5.28 | 4.80 | 4.80 | 4.80 | 5.26% | 1,073 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 8.57% | 116 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 119 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | -4.11% | 634 |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 144 |
| Apr 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 195 |
| Apr 20, 2026 | 4.50 | 4.86 | 4.38 | 4.38 | 4.38 | -2.67% | 78 |
| Apr 17, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | -16.67% | 31 |
| Apr 14, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | - | 228 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 4 |
| Mar 26, 2026 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | -9.09% | 42 |
| Mar 16, 2026 | 6.30 | 6.60 | 6.00 | 6.60 | 6.60 | - | 848 |
| Mar 12, 2026 | 6.60 | 6.60 | 4.80 | 6.60 | 6.60 | - | 1,195 |
| Mar 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 15.79% | 303 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -13.64% | 795 |
| Mar 4, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 37.50% | 223 |
| Mar 3, 2026 | 4.44 | 4.80 | 4.44 | 4.80 | 4.80 | 9.59% | 4,371 |