Scalare Partners Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.400 | 5.400 | 5.210 | 5.210 | 5.210 | 8,725 |
| 2026-10-22 | 5.480 | 5.500 | 5.250 | 5.300 | 5.300 | 14,881 |
| 2026-10-21 | 5.450 | 5.470 | 5.400 | 5.470 | 5.470 | 12,084 |
| 2026-10-20 | 5.370 | 5.500 | 5.360 | 5.400 | 5.400 | 19,321 |
| 2026-10-19 | 5.300 | 5.370 | 5.300 | 5.350 | 5.350 | 27,880 |
| 2026-10-16 | 4.930 | 5.250 | 4.930 | 5.250 | 5.250 | 34,516 |
| 2026-10-15 | 4.900 | 4.950 | 4.800 | 4.910 | 4.910 | 20,972 |
| 2026-10-14 | 4.800 | 4.840 | 4.750 | 4.840 | 4.840 | 15,019 |
| 2026-10-13 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 5,755 |
| 2026-10-12 | 4.610 | 4.670 | 4.600 | 4.650 | 4.650 | 16,258 |
| 2026-10-09 | 4.500 | 4.530 | 4.470 | 4.530 | 4.530 | 7,186 |
| 2026-10-08 | 4.500 | 4.500 | 4.450 | 4.470 | 4.470 | 7,451 |
| 2026-10-07 | 4.500 | 4.500 | 4.380 | 4.400 | 4.400 | 6,080 |
| 2026-10-06 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 396 |
| 2026-10-05 | 4.350 | 4.390 | 4.320 | 4.390 | 4.390 | 4,479 |
| 2026-10-02 | 4.370 | 4.370 | 4.350 | 4.350 | 4.350 | 3,439 |
| 2026-10-01 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 4,488 |
| 2026-09-30 | 4.330 | 4.350 | 4.110 | 4.110 | 4.110 | 1,761 |
| 2026-09-29 | 4.340 | 4.350 | 4.330 | 4.330 | 4.330 | 11 |
| 2026-09-28 | 4.370 | 4.370 | 4.330 | 4.330 | 4.330 | 2,821 |
| 2026-09-25 | 4.370 | 4.370 | 4.330 | 4.370 | 4.370 | 1,945 |
| 2026-09-24 | 4.250 | 4.360 | 4.240 | 4.240 | 4.240 | 7,153 |
| 2026-09-23 | 4.210 | 4.250 | 4.210 | 4.250 | 4.250 | 1,453 |
| 2026-09-22 | 4.080 | 4.170 | 4.080 | 4.170 | 4.170 | 1,595 |
| 2026-09-21 | 4.050 | 4.100 | 4.000 | 4.060 | 4.060 | 12,855 |
| 2026-09-18 | 3.810 | 3.980 | 3.810 | 3.970 | 3.970 | 5,097 |
| 2026-09-17 | 3.710 | 3.730 | 3.700 | 3.700 | 3.700 | 3,415 |
| 2026-09-16 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 765 |
| 2026-09-15 | 3.650 | 3.670 | 3.570 | 3.640 | 3.640 | 7,466 |
| 2026-09-14 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 2,965 |
| 2026-09-11 | 3.530 | 3.530 | 3.470 | 3.530 | 3.530 | 2,812 |
| 2026-09-08 | 3.510 | 3.510 | 3.490 | 3.500 | 3.500 | 5,280 |
| 2026-09-04 | 3.770 | 3.770 | 3.500 | 3.500 | 3.500 | 2,523 |
| 2026-09-02 | 3.690 | 3.750 | 3.690 | 3.720 | 3.720 | 3,518 |
| 2026-09-01 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 2 |
| 2026-08-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 750 |
| 2026-08-26 | 3.350 | 3.510 | 3.350 | 3.510 | 3.510 | 7,999 |
| 2026-08-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 638 |
| 2026-08-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-08-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-08-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2 |
| 2026-08-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2026-08-14 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1 |
| 2026-08-13 | 2.690 | 2.690 | 2.600 | 2.600 | 2.600 | 267 |
| 2026-08-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3 |
| 2026-08-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 4 |
| 2026-08-04 | 0.056 | 0.057 | 0.056 | 0.056 | 3.360 | 3,660 |
| 2026-08-03 | 0.055 | 0.056 | 0.049 | 0.056 | 3.360 | 1,033 |
| 2026-07-21 | 0.055 | 0.060 | 0.055 | 0.060 | 3.600 | 1,069 |
| 2026-07-14 | 0.050 | 0.050 | 0.050 | 0.050 | 3.000 | 0 |
| 2026-07-09 | 0.050 | 0.050 | 0.050 | 0.050 | 3.000 | 1 |
| 2026-07-08 | 0.050 | 0.050 | 0.050 | 0.050 | 3.000 | 1,334 |
| 2026-07-07 | 0.050 | 0.050 | 0.048 | 0.049 | 2.940 | 1,811 |
| 2026-07-03 | 0.041 | 0.041 | 0.041 | 0.041 | 2.460 | 640 |
| 2026-06-30 | 0.050 | 0.050 | 0.050 | 0.050 | 3.000 | 3,332 |
| 2026-06-26 | 0.044 | 0.045 | 0.044 | 0.045 | 2.700 | 1,333 |
| 2026-06-25 | 0.045 | 0.045 | 0.045 | 0.045 | 2.700 | 2,534 |
| 2026-06-24 | 0.045 | 0.045 | 0.045 | 0.045 | 2.700 | 1,333 |
| 2026-06-23 | 0.045 | 0.045 | 0.045 | 0.045 | 2.700 | 625 |
| 2026-06-22 | 0.051 | 0.051 | 0.050 | 0.050 | 3.000 | 1,809 |
Page 1 of 2 · 80 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-29 | 0.0500 AUD |
| 2019-12-30 | 0.0750 AUD |
| 2019-06-27 | 0.0745 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.