SCX.ai Holdings Limited (ASX:SCX)
Australia · Delayed Price · Currency is AUD 0.2650
+0.0100 (3.92%)
At close: Sep 18, 2026
SCX.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.92% | 1,250,226 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 766,818 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 843,468 |
| Sep 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.29% | 1,179,645 |
| Sep 14, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 13.95% | 779,956 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 226,558 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 35,636 |
| Sep 9, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 805,262 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 104,621 |
| Sep 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 297,241 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 384,633 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 109,015 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 339,719 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 214,933 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,291,277 |
| Aug 28, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 16.67% | 3,991,422 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,286,718 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 2,424,064 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 3,112,383 |
| Aug 24, 2026 | 0.27 | 0.30 | 0.23 | 0.24 | 0.24 | -6.00% | 6,250,567 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.20 | 0.25 | 0.25 | -16.67% | 10,949,542 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |