Scalare Partners Holdings Limited (ASX:SCP)
Australia · Delayed Price · Currency is AUD 4.900
+0.100 (2.08%)
Nov 10, 2026, 2:07 PM AEDT
Scalare Partners Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 28,046 |
| Nov 9, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -0.83% | 12,141 |
| Nov 6, 2026 | 4.86 | 4.89 | 4.66 | 4.84 | 4.84 | 0.41% | 12,315 |
| Nov 5, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 15,782 |
| Nov 4, 2026 | 4.91 | 4.92 | 4.75 | 4.75 | 4.75 | -3.06% | 6,392 |
| Nov 3, 2026 | 4.77 | 4.91 | 4.69 | 4.90 | 4.90 | 7.69% | 4,114 |
| Nov 2, 2026 | 4.91 | 4.91 | 4.55 | 4.55 | 4.55 | -7.33% | 11,000 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -3.54% | 1,893 |
| Oct 29, 2026 | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | 1.19% | 6,057 |
| Oct 28, 2026 | 4.91 | 5.20 | 4.91 | 5.03 | 5.03 | 2.65% | 5,762 |
| Oct 27, 2026 | 4.55 | 5.03 | 4.55 | 4.90 | 4.90 | 8.89% | 4,254 |
| Oct 26, 2026 | 5.20 | 5.26 | 4.23 | 4.50 | 4.50 | -13.63% | 11,970 |
| Oct 23, 2026 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | -1.70% | 8,725 |
| Oct 22, 2026 | 5.48 | 5.50 | 5.25 | 5.30 | 5.30 | -3.11% | 14,881 |
| Oct 21, 2026 | 5.42 | 5.47 | 5.40 | 5.47 | 5.47 | 1.30% | 12,084 |
| Oct 20, 2026 | 5.37 | 5.50 | 5.36 | 5.40 | 5.40 | 0.93% | 19,321 |
| Oct 19, 2026 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 1.90% | 27,880 |
| 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 |