Scott Technology Limited (NZE:SCT)
New Zealand · Delayed Price · Currency is NZD 2.780
-0.020 (-0.71%)
At close: Dec 19, 2025
Scott Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | - | -0.71% | 61,425 |
| Dec 18, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | - | 36,818 |
| Dec 17, 2025 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | - | 16,796 |
| Dec 16, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | - | 15,829 |
| Dec 15, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.45% | 21,703 |
| Dec 12, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 4,556 |
| Dec 11, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -3.85% | 18,742 |
| Dec 10, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | 1.63% | 2,313 |
| Dec 9, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | 1.66% | 10,055 |
| Dec 8, 2025 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | 2.03% | 6,633 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 8,507 |
| Dec 4, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 4,753 |
| Dec 3, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 8,582 |
| Dec 2, 2025 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -3.00% | 16,847 |
| Dec 1, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 4.90% | 11,000 |
| Nov 28, 2025 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | 0.35% | 3,674 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | - | 468 |
| Nov 26, 2025 | 2.85 | 2.85 | 2.78 | 2.85 | 2.85 | 1.79% | 25,392 |
| Nov 25, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 9,247 |
| Nov 24, 2025 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | - | 5,127 |
| Nov 21, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 6,335 |
| Nov 20, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | -0.35% | 5,391 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 6,215 |
| Nov 18, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 9,275 |
| Nov 17, 2025 | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | -0.35% | 11,883 |
| Nov 14, 2025 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -3.69% | 1,053 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 257 |
| Nov 12, 2025 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 4.91% | 21,884 |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 16,371 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.06% | 6,301 |
| Nov 7, 2025 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.28% | 12,697 |
| Nov 6, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | - | 4,387 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 6,331 |
| Nov 4, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.15 | 0.63% | 18,046 |
| Nov 3, 2025 | 3.13 | 3.18 | 3.11 | 3.18 | 3.13 | 3.25% | 20,010 |
| Oct 31, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.03 | -0.32% | 31,601 |
| Oct 30, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 3.04 | 0.65% | 28,536 |
| Oct 29, 2025 | 3.05 | 3.08 | 3.02 | 3.07 | 3.02 | 0.66% | 19,745 |
| Oct 28, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.00 | 1.67% | 20,610 |
| Oct 24, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 2.95 | 0.33% | 25,216 |
| Oct 23, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.94 | 1.01% | 8,656 |
| Oct 22, 2025 | 3.03 | 3.05 | 2.96 | 2.96 | 2.91 | -4.21% | 30,449 |
| Oct 21, 2025 | 2.86 | 3.10 | 2.83 | 3.09 | 3.04 | 11.96% | 61,845 |
| Oct 20, 2025 | 2.56 | 2.76 | 2.56 | 2.76 | 2.72 | 8.66% | 1,344 |
| Oct 17, 2025 | 2.93 | 2.93 | 2.54 | 2.54 | 2.50 | -13.61% | 18,896 |
| Oct 16, 2025 | 2.95 | 2.97 | 2.94 | 2.94 | 2.89 | - | 34,507 |
| Oct 15, 2025 | 2.79 | 2.94 | 2.78 | 2.94 | 2.89 | 5.76% | 64,807 |
| Oct 14, 2025 | 2.62 | 2.82 | 2.62 | 2.78 | 2.74 | 14.40% | 94,194 |
| Oct 13, 2025 | 2.44 | 2.45 | 2.39 | 2.43 | 2.39 | 0.83% | 12,783 |
| Oct 10, 2025 | 2.41 | 2.41 | 2.40 | 2.41 | 2.37 | - | 7,465 |