Scott Technology Limited (NZE:SCT)
New Zealand · Delayed Price · Currency is NZD 2.490
+0.190 (8.26%)
Oct 7, 2025, 4:59 PM NZST
Scott Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.29 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 24,910 |
| Oct 3, 2025 | 2.30 | 2.31 | 2.27 | 2.27 | 2.27 | -1.30% | 17,079 |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 6,449 |
| Oct 1, 2025 | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -1.72% | 6,309 |
| Sep 30, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -2.92% | 24,420 |
| Sep 29, 2025 | 2.39 | 2.40 | 2.38 | 2.40 | 2.40 | -2.04% | 44,575 |
| Sep 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,816 |
| Sep 25, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -1.21% | 303 |
| Sep 24, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.81% | 3,971 |
| Sep 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.41% | 4,572 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 2.08% | 8,823 |
| Sep 19, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -0.83% | 17,437 |
| Sep 18, 2025 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | 1.26% | 6,914 |
| Sep 17, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 2,100 |
| Sep 16, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 12,199 |
| Sep 15, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | 0.43% | 37,072 |
| 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 |