Scott Technology Limited (NZE:SCT)
New Zealand · Delayed Price · Currency is NZD 2.380
+0.020 (0.85%)
Sep 16, 2025, 11:58 AM NZST
Scott Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | 0.43% | 37,011 |
| Sep 12, 2025 | 2.31 | 2.41 | 2.31 | 2.35 | 2.35 | 4.44% | 46,500 |
| Sep 11, 2025 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | 15.38% | 105,211 |
| Sep 10, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 38,500 |
| Sep 9, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.49% | 4,389 |
| Sep 8, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 4.08% | 7,909 |
| Sep 5, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 28,606 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,458 |
| Sep 3, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 21,780 |
| Sep 2, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 25,650 |
| Sep 1, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 8,839 |
| Aug 29, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 628 |
| Aug 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,772 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -1.90% | 12,622 |
| Aug 26, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | 1.94% | 15,490 |
| Aug 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 262 |
| Aug 22, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 17,942 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 3,312 |
| Aug 19, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 20,068 |
| Aug 18, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -1.46% | 4,501 |
| Aug 15, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 2.50% | 1,610 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 1,610 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 661 |
| Aug 12, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 10,737 |
| Aug 11, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 3,078 |
| Aug 8, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 8,205 |
| Aug 7, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 1.52% | 9,086 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -6.19% | 16,637 |
| Aug 5, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.45% | 18,103 |
| Aug 4, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.49% | 1,014 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 12,926 |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 4,586 |
| Jul 30, 2025 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | 5.05% | 15,113 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 18,678 |
| Jul 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 249 |
| Jul 25, 2025 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 1,737 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -2.00% | 10,209 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,170 |
| Jul 22, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | 1.01% | 11,664 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.49% | 7,190 |
| Jul 18, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 4,181 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 6,517 |
| Jul 16, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | 9,358 |
| Jul 15, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 11,589 |
| Jul 14, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 1,222 |
| Jul 11, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 6,363 |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1,770 |
| Jul 9, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -2.94% | 6,619 |
| Jul 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 10 |