U.S. markets closed

Scales Corporation Limited (SCL.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
4.8400+0.0500 (+1.04%)
At close: 4:59PM NZST
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20214.85004.85004.80004.84004.8400167,051
Jun 17, 20214.84004.84004.79004.79004.790071,447
Jun 16, 20214.77004.87004.77004.85004.8500117,366
Jun 15, 20214.85004.85004.75004.75004.7500134,181
Jun 14, 20214.80004.85004.78004.85004.8500104,257
Jun 11, 20214.80004.81004.75004.75004.750061,183
Jun 10, 20214.81004.81004.77004.80004.800041,336
Jun 09, 20214.89004.91004.81004.83004.8300102,769
Jun 08, 20214.89004.95004.88004.90004.9000177,682
Jun 04, 20214.75004.89004.73004.89004.890052,178
Jun 03, 20214.66004.78004.65004.78004.780051,708
Jun 02, 20214.75004.76004.65004.65004.650096,971
Jun 01, 20214.62004.74004.60004.74004.740070,750
May 31, 20214.56004.62004.56004.62004.6200285,578
May 28, 20214.55004.64004.55004.55004.550045,997
May 27, 20214.65004.65004.55004.55004.550083,617
May 26, 20214.65004.66004.59004.66004.6600193,368
May 25, 20214.65004.68004.64004.65004.6500197,643
May 24, 20214.60004.68004.60004.65004.6500174,977
May 21, 20214.60004.60004.56004.60004.600067,474
May 20, 20214.60004.62004.60004.62004.620059,783
May 19, 20214.61004.62004.55004.62004.620064,509
May 18, 20214.53004.63004.53004.59004.5900926,291
May 17, 20214.39004.57004.39004.52004.5200149,007
May 14, 20214.49004.50004.33004.39004.390061,578
May 13, 20214.53004.56004.49004.49004.4900195,488
May 12, 20214.57004.60004.54004.54004.540037,866
May 11, 20214.58004.59004.55004.55004.550079,426
May 10, 20214.55004.63004.55004.59004.590037,610
May 07, 20214.57004.60004.54004.54004.540071,271
May 06, 20214.58004.60004.56004.57004.5700121,567
May 05, 20214.57004.58004.55004.58004.5800162,186
May 04, 20214.60004.62004.53004.57004.5700101,312
May 03, 20214.58004.58004.55004.57004.570064,380
Apr 30, 20214.65004.65004.56004.56004.560094,997
Apr 29, 20214.67004.67004.62004.62004.620070,298
Apr 28, 20214.67004.68004.65004.67004.6700107,918
Apr 27, 20214.70004.70004.66004.68004.6800104,911
Apr 23, 20214.68004.70004.62004.67004.670059,859
Apr 22, 20214.70004.70004.61004.62004.620077,731
Apr 21, 20214.70004.70004.63004.70004.700083,297
Apr 20, 20214.68004.74004.67004.70004.700048,811
Apr 19, 20214.60004.74004.60004.74004.740082,529
Apr 16, 20214.55004.60004.50004.60004.600029,804
Apr 15, 20214.56004.64004.53004.53004.5300100,183
Apr 14, 20214.62004.65004.55004.56004.5600112,935
Apr 13, 20214.65004.65004.60004.63004.630077,867
Apr 12, 20214.62004.66004.60004.60004.600063,271
Apr 09, 20214.49004.60004.49004.60004.600082,749
Apr 08, 20214.59004.59004.43004.45004.4500107,961
Apr 07, 20214.56004.61004.55004.59004.590060,215
Apr 06, 20214.65004.74004.55004.55004.550081,915
Apr 01, 20214.63004.70004.63004.65004.6500103,146
Mar 31, 20214.65004.70004.64004.64004.6400153,364
Mar 30, 20214.60004.66004.60004.60004.600094,585
Mar 29, 20214.60004.66004.55004.60004.600043,296
Mar 26, 20214.50004.60004.50004.60004.600084,527
Mar 25, 20214.60004.62004.48004.48004.4800135,926
Mar 24, 20214.61004.61004.58004.58004.5800152,238
Mar 23, 20214.55004.71004.50004.61004.6100113,947
Mar 22, 20214.36004.55004.36004.55004.5500109,661
Mar 19, 20214.47004.47004.35004.35004.3500150,056
Mar 18, 20214.45004.50004.45004.47004.4700138,618
Mar 17, 20214.47004.50004.46004.47004.4700741,713
Mar 16, 20214.45004.52004.45004.45004.4500110,070
Mar 15, 20214.25004.46004.22004.43004.430076,231
Mar 12, 20214.35004.35004.25004.26004.2600102,908
Mar 11, 20214.40004.40004.35004.36004.3600164,912
Mar 10, 20214.50004.54004.36004.36004.360036,339
Mar 09, 20214.63004.63004.49004.50004.5000162,020
Mar 08, 20214.48004.58004.48004.55004.550022,904
Mar 05, 20214.44004.48004.40004.46004.460097,224
Mar 04, 20214.59004.59004.45004.45004.4500113,806
Mar 03, 20214.59004.62004.55004.60004.600070,408
Mar 02, 20214.65004.65004.55004.59004.590095,087
Mar 01, 20214.60004.65004.57004.60004.6000178,771
Feb 26, 20214.70004.70004.55004.60004.6000185,987
Feb 25, 20214.52004.71004.52004.70004.700093,167
Feb 24, 20214.81004.81004.48004.48004.4800148,268
Feb 23, 20214.85004.85004.75004.82004.8200122,111
Feb 22, 20214.77004.85004.77004.85004.850042,038
Feb 19, 20214.80004.82004.75004.75004.7500122,845
Feb 18, 20214.80004.83004.80004.80004.800086,976
Feb 17, 20214.84004.88004.83004.83004.8300143,508
Feb 16, 20214.88004.88004.82004.84004.840065,296
Feb 15, 20214.89004.89004.84004.84004.8400137,017
Feb 12, 20214.90004.91004.89004.90004.900087,695
Feb 11, 20214.88004.96004.87004.92004.9200121,916
Feb 10, 20214.95004.95004.86004.86004.8600138,025
Feb 09, 20214.93004.95004.90004.92004.9200140,918
Feb 05, 20214.93004.93004.90004.93004.930084,182
Feb 04, 20214.94004.95004.92004.94004.940080,312
Feb 03, 20214.87004.98004.82004.94004.9400170,069
Feb 02, 20214.97004.97004.87004.87004.8700255,126
Feb 01, 20214.88004.90004.88004.90004.900022,062
Jan 29, 20214.84004.91004.84004.88004.8800111,327
Jan 28, 20214.98004.98004.85004.85004.8500171,605
Jan 27, 20214.90004.91004.88004.91004.9100110,719
Jan 26, 20214.88004.90004.86004.86004.8600162,656
Jan 25, 20214.92004.92004.87004.90004.900062,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...