Scott Technology Limited (SCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7800 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 7,180 |
| 26 Apr 2024 | 2.7800 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 7,180 |
| 24 Apr 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 2,568 |
| 23 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 13,756 |
| 22 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7600 | 2.7600 | 15,183 |
| 19 Apr 2024 | 2.9000 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 3,478 |
| 18 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,242 |
| 17 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 4,104 |
| 16 Apr 2024 | 2.9900 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 24,165 |
| 15 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 11,251 |
| 12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 8,166 |
| 10 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 8,685 |
| 09 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 08 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 16,311 |
| 05 Apr 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 12,992 |
| 04 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 6,742 |
| 03 Apr 2024 | 2.8700 | 2.9500 | 2.8600 | 2.8600 | 2.8600 | 12,012 |
| 02 Apr 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 236 |
| 28 Mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 16,533 |
| 27 Mar 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 43,314 |
| 26 Mar 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 17,076 |
| 25 Mar 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 43,686 |
| 22 Mar 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 6,640 |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 19,048 |
| 20 Mar 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 20,029 |
| 19 Mar 2024 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 13,914 |
| 18 Mar 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 21,704 |
| 15 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 24,878 |
| 14 Mar 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 5,705 |
| 13 Mar 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 7,513 |
| 12 Mar 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 11,188 |
| 11 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 464 |
| 08 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,988 |
| 07 Mar 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 6,459 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 10,325 |
| 05 Mar 2024 | 3.1000 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | 5,715 |
| 04 Mar 2024 | 3.0900 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 9,412 |
| 01 Mar 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 4,791 |
| 29 Feb 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 3,950 |
| 28 Feb 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 17,878 |
| 27 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 10,536 |
| 26 Feb 2024 | 3.1300 | 3.1300 | 3.0300 | 3.0300 | 3.0300 | 2,927 |
| 23 Feb 2024 | 3.2500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 6,653 |
| 22 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 2,749 |
| 21 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 292 |
| 20 Feb 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 4,633 |
| 19 Feb 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 1,581 |
| 16 Feb 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 16,346 |
| 15 Feb 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 1,555 |
| 14 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 1,185 |
| 13 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 4,792 |
| 12 Feb 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,024 |
| 09 Feb 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 1,647 |
| 08 Feb 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 17,900 |
| 07 Feb 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 17,292 |
| 05 Feb 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 15,236 |
| 02 Feb 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 6,567 |
| 01 Feb 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 12,905 |
| 31 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 11,852 |
| 30 Jan 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 6,933 |
| 29 Jan 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 2,830 |
| 26 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 2,481 |
| 25 Jan 2024 | 3.2100 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 7,254 |
| 24 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,928 |
| 23 Jan 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 21,951 |
| 22 Jan 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 6,140 |
| 19 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 59 |
| 18 Jan 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 49,225 |
| 17 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 300 |
| 16 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 123 |
| 15 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2,304 |
| 12 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 401 |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 476 |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 8,193 |
| 09 Jan 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 11,568 |
| 08 Jan 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 9,711 |
| 05 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 573 |
| 04 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 215 |
| 03 Jan 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 4,046 |
| 29 Dec 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 643 |
| 28 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 424 |
| 27 Dec 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 55,675 |
| 22 Dec 2023 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 13,933 |
| 21 Dec 2023 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 10,004 |
| 20 Dec 2023 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 36,283 |
| 19 Dec 2023 | 3.0300 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 13,363 |
| 18 Dec 2023 | 3.1600 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 12,096 |
| 15 Dec 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 11,589 |
| 14 Dec 2023 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 12,249 |
| 13 Dec 2023 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 23,707 |
| 12 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 6,075 |
| 11 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 16,111 |
| 08 Dec 2023 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 1,416 |
| 07 Dec 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 1,312 |
| 06 Dec 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 6,977 |
| 05 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 04 Dec 2023 | 3.4100 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 25,525 |
| 01 Dec 2023 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 7,944 |
| 30 Nov 2023 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 15,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.