Scott Technology Limited (NZE:SCT)
New Zealand · Delayed Price · Currency is NZD 2.060
-0.020 (-0.96%)
Aug 1, 2025, 4:12 PM NZST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -0.48% | 7,532 |
| Jul 4, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 3.50% | 34,054 |
| Jul 3, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 4.17% | 9,412 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -3.52% | 12,254 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 1,698 |
| Jun 30, 2025 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 2.58% | 15,976 |
| Jun 27, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 326 |
| Jun 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 46,785 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 252 |
| Jun 24, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 11,476 |
| Jun 23, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -3.52% | 3,713 |
| Jun 19, 2025 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 4.19% | 35,882 |
| Jun 18, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 6.11% | 174,656 |
| Jun 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 119,671 |
| Jun 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 16,041 |
| Jun 13, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 1.12% | 4,999 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 8,129 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 69 |
| Jun 10, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 3.98% | 2,393 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,340 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 11,584 |
| Jun 5, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 12,634 |
| Jun 4, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.27% | 14,041 |
| Jun 3, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.33% | 18,995 |
| May 30, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 19,986 |
| May 29, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 227 |
| May 28, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -1.12% | 12,705 |
| May 27, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 431 |
| May 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 1,432 |
| May 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6,317 |
| May 22, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.89% | 14,075 |