Scales Corporation Limited (SCL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 123,296 |
| 26 Apr 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 123,296 |
| 24 Apr 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 30,368 |
| 23 Apr 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 40,299 |
| 22 Apr 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 78,080 |
| 19 Apr 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 305,626 |
| 18 Apr 2024 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 42,078 |
| 17 Apr 2024 | 3.1000 | 3.2000 | 3.0700 | 3.2000 | 3.2000 | 73,196 |
| 16 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 15 Apr 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 47,703 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Apr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 104,631 |
| 10 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 29,492 |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.2700 | 3.2800 | 3.2800 | 50,431 |
| 08 Apr 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 81,266 |
| 05 Apr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 35,393 |
| 04 Apr 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 116,577 |
| 03 Apr 2024 | 3.2700 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 62,268 |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 52,403 |
| 28 Mar 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 82,967 |
| 27 Mar 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 61,552 |
| 26 Mar 2024 | 3.2500 | 3.3900 | 3.2500 | 3.3200 | 3.3200 | 82,359 |
| 25 Mar 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 84,341 |
| 22 Mar 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 51,139 |
| 21 Mar 2024 | 3.3000 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 70,254 |
| 20 Mar 2024 | 3.3700 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 284,648 |
| 19 Mar 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2900 | 3.2900 | 84,752 |
| 18 Mar 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 52,979 |
| 15 Mar 2024 | 3.1300 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | 103,085 |
| 14 Mar 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 137,391 |
| 13 Mar 2024 | 3.0900 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 131,684 |
| 12 Mar 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 85,730 |
| 11 Mar 2024 | 3.0700 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 60,797 |
| 08 Mar 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 98,396 |
| 07 Mar 2024 | 3.0400 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 34,671 |
| 06 Mar 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 61,300 |
| 05 Mar 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 45,208 |
| 04 Mar 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 74,432 |
| 01 Mar 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 46,188 |
| 29 Feb 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 61,257 |
| 28 Feb 2024 | 3.1400 | 3.1400 | 3.0500 | 3.1100 | 3.1100 | 72,839 |
| 27 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 47,747 |
| 26 Feb 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 57,738 |
| 23 Feb 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 87,559 |
| 22 Feb 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 78,577 |
| 21 Feb 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 76,310 |
| 20 Feb 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 30,232 |
| 19 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 23,573 |
| 16 Feb 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 31,185 |
| 15 Feb 2024 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 50,013 |
| 14 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 88,327 |
| 13 Feb 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 29,416 |
| 12 Feb 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 36,902 |
| 09 Feb 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2700 | 3.2700 | 23,167 |
| 08 Feb 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 30,943 |
| 07 Feb 2024 | 3.2100 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 24,362 |
| 05 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 73,112 |
| 02 Feb 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 64,264 |
| 01 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 91,035 |
| 31 Jan 2024 | 3.3600 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 69,418 |
| 30 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 30,575 |
| 29 Jan 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 48,639 |
| 26 Jan 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 25,292 |
| 25 Jan 2024 | 3.3400 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 38,296 |
| 24 Jan 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 47,662 |
| 23 Jan 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 75,168 |
| 22 Jan 2024 | 3.2600 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 24,787 |
| 19 Jan 2024 | 3.3500 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 36,063 |
| 18 Jan 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 52,241 |
| 17 Jan 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 31,627 |
| 16 Jan 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 6,547 |
| 15 Jan 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 56,751 |
| 12 Jan 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 17,367 |
| 11 Jan 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | 16,455 |
| 10 Jan 2024 | 3.3200 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 54,364 |
| 09 Jan 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 16,531 |
| 08 Jan 2024 | 3.4800 | 3.4900 | 3.3000 | 3.3000 | 3.3000 | 34,992 |
| 05 Jan 2024 | 3.3500 | 3.4400 | 3.3500 | 3.4200 | 3.4200 | 45,833 |
| 05 Jan 2024 | 0.0425 Dividend | |||||
| 04 Jan 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.4075 | 19,924 |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3087 | 5,970 |
| 29 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4075 | 2,865 |
| 28 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3581 | 9,992 |
| 27 Dec 2023 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | 3.3087 | 15,303 |
| 22 Dec 2023 | 3.1000 | 3.2900 | 3.1000 | 3.2900 | 3.2495 | 71,431 |
| 21 Dec 2023 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0519 | 43,167 |
| 20 Dec 2023 | 3.1300 | 3.1700 | 3.1300 | 3.1700 | 3.1309 | 30,542 |
| 19 Dec 2023 | 3.1500 | 3.1900 | 3.1200 | 3.1200 | 3.0816 | 58,830 |
| 18 Dec 2023 | 3.2000 | 3.2500 | 3.1900 | 3.1900 | 3.1507 | 53,870 |
| 15 Dec 2023 | 3.1400 | 3.2800 | 3.1200 | 3.2800 | 3.2396 | 199,238 |
| 14 Dec 2023 | 3.1500 | 3.1800 | 3.1300 | 3.1500 | 3.1112 | 73,117 |
| 13 Dec 2023 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1112 | 42,910 |
| 12 Dec 2023 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 3.0816 | 60,196 |
| 11 Dec 2023 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 3.0914 | 98,498 |
| 08 Dec 2023 | 3.1400 | 3.1700 | 3.1400 | 3.1400 | 3.1013 | 93,142 |
| 07 Dec 2023 | 3.0200 | 3.0700 | 2.9900 | 3.0700 | 3.0322 | 40,702 |
| 06 Dec 2023 | 3.0500 | 3.0500 | 2.9900 | 3.0100 | 2.9729 | 65,422 |
| 05 Dec 2023 | 2.9700 | 3.0200 | 2.9700 | 2.9700 | 2.9334 | 62,433 |
| 04 Dec 2023 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | 2.9334 | 77,935 |
| 01 Dec 2023 | 3.0400 | 3.0500 | 3.0100 | 3.0500 | 3.0124 | 23,745 |
| *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.