SCL.AX - Schrole Group Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.01000.01100.01000.01000.01002,887,619
Aug 22, 20190.01000.01000.01000.01000.01001,000,000
Aug 21, 20190.01000.01000.01000.01000.0100250,000
Aug 20, 20190.01000.01000.01000.01000.01001,948,519
Aug 19, 20190.00900.01000.00900.01000.0100836,480
Aug 16, 20190.00900.00900.00900.00900.00905,069,919
Aug 15, 20190.00700.00700.00700.00700.0070-
Aug 14, 20190.00700.00700.00700.00700.0070-
Aug 13, 20190.00800.00800.00700.00700.00705,675,886
Aug 12, 20190.00800.00800.00800.00800.0080-
Aug 09, 20190.00800.00800.00800.00800.0080500,000
Aug 08, 20190.00900.00900.00900.00900.0090100,000
Aug 07, 20190.00900.00900.00900.00900.00904,528,689
Aug 06, 20190.00800.00800.00800.00800.00802,727,119
Aug 05, 20190.00900.00900.00900.00900.0090-
Aug 02, 20190.00900.00900.00900.00900.009059,000
Aug 01, 20190.00800.00800.00800.00800.00803,729,758
Jul 31, 20190.00800.00800.00700.00700.0070501,539
Jul 30, 20190.00800.00800.00800.00800.00801,873,323
Jul 29, 20190.00800.00800.00800.00800.0080557,906
Jul 26, 20190.00800.00800.00800.00800.00801,035,391
Jul 25, 20190.00800.00800.00800.00800.0080495,708
Jul 24, 20190.00750.00750.00750.00750.0075-
Jul 23, 20190.00750.00750.00750.00750.0075-
Jul 22, 20190.00750.00750.00750.00750.0075-
Jul 19, 20190.00800.00800.00700.00750.0075520,000
Jul 18, 20190.00800.00800.00800.00800.0080510,200
Jul 17, 20190.00800.00800.00800.00800.0080-
Jul 16, 20190.00800.00800.00800.00800.0080-
Jul 15, 20190.00800.00800.00800.00800.008065,000
Jul 12, 20190.00800.00800.00800.00800.0080400,000
Jul 11, 20190.00800.00800.00800.00800.00801,830,768
Jul 10, 20190.00800.00900.00800.00900.0090851,725
Jul 09, 20190.00800.00900.00800.00900.0090785,000
Jul 08, 20190.00800.00800.00800.00800.0080450,000
Jul 05, 20190.00800.00800.00800.00800.0080892,218
Jul 04, 20190.00800.00800.00800.00800.00801,000,000
Jul 03, 20190.00800.00800.00800.00800.0080-
Jul 02, 20190.00800.00800.00800.00800.0080418,572
Jul 01, 20190.00900.00900.00900.00900.0090196,950
Jun 28, 20190.00800.00800.00800.00800.00801,430,428
Jun 27, 20190.00800.00800.00800.00800.0080290,000
Jun 26, 20190.00800.00800.00800.00800.00805,835,456
Jun 25, 20190.00800.00800.00800.00800.0080188,480
Jun 24, 20190.00800.00800.00800.00800.0080497,590
Jun 21, 20190.00800.00800.00800.00800.0080-
Jun 20, 20190.00800.00800.00800.00800.0080598,751
Jun 19, 20190.00800.00800.00800.00800.00805,913,985
Jun 18, 20190.00900.00900.00900.00900.00903,877,777
Jun 17, 20190.00900.00900.00900.00900.0090-
Jun 14, 20190.00900.00900.00900.00900.0090554,520
Jun 13, 20190.00900.00900.00900.00900.00901,583,199
Jun 12, 20190.01000.01000.01000.01000.0100100,009
Jun 11, 20190.01000.01000.01000.01000.0100-
Jun 07, 20190.01000.01000.01000.01000.0100229,703
Jun 06, 20190.01100.01100.01000.01000.0100108,000
Jun 05, 20190.01100.01100.01000.01000.0100467,547
Jun 04, 20190.01100.01100.01000.01000.01002,679,978
Jun 03, 20190.00900.01000.00900.00900.00901,408,357
May 31, 20190.00900.00900.00900.00900.00902,500,000
May 30, 20190.00900.00900.00900.00900.0090250,000
May 29, 20190.01000.01000.01000.01000.01007,500
May 28, 20190.01000.01000.00900.00900.00906,158,500
May 27, 20190.00900.00900.00900.00900.00903,213,050
May 24, 20190.00800.00800.00800.00800.00803,330,788
May 23, 20190.00900.00900.00900.00900.0090-
May 22, 20190.00900.00900.00900.00900.0090-
May 21, 20190.00900.00900.00900.00900.009011,950
May 20, 20190.00800.00800.00800.00800.0080-
May 17, 20190.00800.00800.00800.00800.0080500,000
May 16, 20190.00800.00800.00800.00800.00801,197,738
May 15, 20190.00900.00900.00900.00900.0090264,156
May 14, 20190.00800.00900.00800.00900.00902,230,450
May 13, 20190.00900.00900.00800.00800.00802,750,000
May 10, 20190.00800.00800.00800.00800.00801,017,500
May 09, 20190.00800.00800.00800.00800.0080-
May 08, 20190.00800.00800.00800.00800.00802,000,000
May 07, 20190.00900.00900.00900.00900.0090-
May 06, 20190.00900.00900.00900.00900.0090608,894
May 03, 20190.00900.00900.00900.00900.0090-
May 02, 20190.00900.00900.00900.00900.0090-
May 01, 20190.00900.00900.00900.00900.0090-
Apr 30, 20190.00900.00900.00900.00900.0090830
Apr 29, 20190.00900.01000.00900.00900.0090904,896
Apr 26, 20190.00900.00900.00900.00900.0090546,204
Apr 24, 20190.01100.01100.01100.01100.0110-
Apr 23, 20190.01100.01100.01100.01100.0110-
Apr 18, 20190.01100.01100.01100.01100.0110253,852
Apr 17, 20190.01100.01100.01100.01100.0110-
Apr 16, 20190.01000.01100.01000.01100.0110703,648
Apr 15, 20190.01100.01100.01100.01100.0110-
Apr 12, 20190.01100.01100.01100.01100.0110-
Apr 11, 20190.01100.01100.01100.01100.0110-
Apr 10, 20190.01100.01100.01100.01100.0110-
Apr 09, 20190.01100.01100.01100.01100.0110-
Apr 08, 20190.01100.01100.01100.01100.0110176,666
Apr 05, 20190.01000.01000.01000.01000.0100-
Apr 04, 20190.01000.01000.01000.01000.0100-
Apr 03, 20190.01000.01000.01000.01000.0100275,426
Apr 02, 20190.01100.01100.01100.01100.0110610,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...