Scalare Partners Holdings Limited SCP
ASX · Australia · Consumer Non-Durables
AUD 4.37+0.26 (+6.33%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.37 | +6.33% | AUD 4.30 | AUD 4.37 | AUD 4.30 | 4.49K |
| 2026-09-30 | AUD 4.11 | -5.08% | AUD 4.33 | AUD 4.35 | AUD 4.11 | 1.76K |
| 2026-09-29 | AUD 4.33 | 0.00% | AUD 4.34 | AUD 4.35 | AUD 4.33 | 11 |
| 2026-09-28 | AUD 4.33 | -0.92% | AUD 4.37 | AUD 4.37 | AUD 4.33 | 2.82K |
| 2026-09-25 | AUD 4.37 | +3.07% | AUD 4.37 | AUD 4.37 | AUD 4.33 | 1.95K |
| 2026-09-24 | AUD 4.24 | -0.24% | AUD 4.25 | AUD 4.36 | AUD 4.24 | 7.15K |
| 2026-09-23 | AUD 4.25 | +1.92% | AUD 4.21 | AUD 4.25 | AUD 4.21 | 1.45K |
| 2026-09-22 | AUD 4.17 | +2.71% | AUD 4.08 | AUD 4.17 | AUD 4.08 | 1.60K |
| 2026-09-21 | AUD 4.06 | +2.27% | AUD 4.05 | AUD 4.10 | AUD 4.00 | 12.86K |
| 2026-09-18 | AUD 3.97 | +7.30% | AUD 3.81 | AUD 3.98 | AUD 3.81 | 5.10K |
| 2026-09-17 | AUD 3.70 | -0.27% | AUD 3.71 | AUD 3.73 | AUD 3.70 | 3.42K |
| 2026-09-16 | AUD 3.71 | +1.92% | AUD 3.71 | AUD 3.71 | AUD 3.71 | 765 |
| 2026-09-15 | AUD 3.64 | +1.11% | AUD 3.65 | AUD 3.67 | AUD 3.57 | 7.47K |
| 2026-09-14 | AUD 3.60 | +1.98% | AUD 3.63 | AUD 3.65 | AUD 3.60 | 2.97K |
| 2026-09-11 | AUD 3.53 | +0.86% | AUD 3.53 | AUD 3.53 | AUD 3.47 | 2.81K |
| 2026-09-10 | AUD 3.50 | 0.00% | AUD 3.50 | AUD 3.50 | AUD 3.50 | 0 |
| 2026-09-09 | AUD 3.50 | 0.00% | AUD 3.50 | AUD 3.50 | AUD 3.50 | 0 |
| 2026-09-08 | AUD 3.50 | 0.00% | AUD 3.51 | AUD 3.51 | AUD 3.49 | 5.28K |
| 2026-09-07 | AUD 3.50 | 0.00% | AUD 3.50 | AUD 3.50 | AUD 3.50 | 0 |
| 2026-09-04 | AUD 3.50 | -5.91% | AUD 3.77 | AUD 3.77 | AUD 3.50 | 2.52K |
| 2026-09-03 | AUD 3.72 | 0.00% | AUD 3.72 | AUD 3.72 | AUD 3.72 | 0 |
| 2026-09-02 | AUD 3.72 | +1.92% | AUD 3.69 | AUD 3.75 | AUD 3.69 | 3.52K |
| 2026-09-01 | AUD 3.65 | +1.39% | AUD 3.62 | AUD 3.65 | AUD 3.62 | 2 |
| 2026-08-31 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-08-28 | AUD 3.60 | +2.56% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 750 |
| 2026-08-27 | AUD 3.51 | 0.00% | AUD 3.51 | AUD 3.51 | AUD 3.51 | 0 |
| 2026-08-26 | AUD 3.51 | +11.43% | AUD 3.35 | AUD 3.51 | AUD 3.35 | 8.00K |
| 2026-08-25 | AUD 3.15 | 0.00% | AUD 3.15 | AUD 3.15 | AUD 3.15 | 0 |
| 2026-08-24 | AUD 3.15 | 0.00% | AUD 3.15 | AUD 3.15 | AUD 3.15 | 0 |
| 2026-08-21 | AUD 3.15 | +1.61% | AUD 3.15 | AUD 3.15 | AUD 3.15 | 638 |
| 2026-08-20 | AUD 3.10 | +1.64% | AUD 3.10 | AUD 3.10 | AUD 3.10 | 1 |
| 2026-08-19 | AUD 3.05 | 0.00% | AUD 3.05 | AUD 3.05 | AUD 3.05 | 0 |
| 2026-08-18 | AUD 3.05 | +1.67% | AUD 3.05 | AUD 3.05 | AUD 3.05 | 2 |
| 2026-08-17 | AUD 3.00 | +12.78% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 500 |
| 2026-08-14 | AUD 2.66 | +2.31% | AUD 2.66 | AUD 2.66 | AUD 2.66 | 1 |
| 2026-08-13 | AUD 2.60 | 0.00% | AUD 2.69 | AUD 2.69 | AUD 2.60 | 267 |
| 2026-08-12 | AUD 2.60 | 0.00% | AUD 2.60 | AUD 2.60 | AUD 2.60 | 0 |
| 2026-08-11 | AUD 2.60 | 0.00% | AUD 2.60 | AUD 2.60 | AUD 2.60 | 3 |
| 2026-08-10 | AUD 2.60 | 0.00% | AUD 2.60 | AUD 2.60 | AUD 2.60 | 0 |
| 2026-08-07 | AUD 2.60 | -22.62% | AUD 2.60 | AUD 2.60 | AUD 2.60 | 4 |
| 2026-08-06 | AUD 3.36 | 0.00% | AUD 3.36 | AUD 3.36 | AUD 3.36 | 0 |
| 2026-08-05 | AUD 3.36 | 0.00% | AUD 3.36 | AUD 3.36 | AUD 3.36 | 0 |
| 2026-08-04 | AUD 3.36 | 0.00% | AUD 3.36 | AUD 3.42 | AUD 3.36 | 3.66K |
| 2026-08-03 | AUD 3.36 | -6.67% | AUD 3.30 | AUD 3.36 | AUD 2.94 | 1.03K |
| 2026-07-31 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-30 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-29 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-28 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-27 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-24 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-23 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-22 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 0 |
| 2026-07-21 | AUD 3.60 | +20.00% | AUD 3.30 | AUD 3.60 | AUD 3.30 | 1.07K |
| 2026-07-20 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-17 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-16 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-15 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-14 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-13 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-10 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-09 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-08 | AUD 3.00 | +2.04% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 1.33K |
| 2026-07-07 | AUD 2.94 | +19.51% | AUD 3.00 | AUD 3.00 | AUD 2.88 | 1.81K |
| 2026-07-06 | AUD 2.46 | 0.00% | AUD 2.46 | AUD 2.46 | AUD 2.46 | 0 |
| 2026-07-03 | AUD 2.46 | -18.00% | AUD 2.46 | AUD 2.46 | AUD 2.46 | 640 |
| 2026-07-02 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-07-01 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 0 |
| 2026-06-30 | AUD 3.00 | +11.11% | AUD 3.00 | AUD 3.00 | AUD 3.00 | 3.33K |
| 2026-06-29 | AUD 2.70 | 0.00% | AUD 2.70 | AUD 2.70 | AUD 2.70 | 0 |
| 2026-06-26 | AUD 2.70 | 0.00% | AUD 2.64 | AUD 2.70 | AUD 2.64 | 1.33K |
| 2026-06-25 | AUD 2.70 | 0.00% | AUD 2.70 | AUD 2.70 | AUD 2.70 | 2.53K |
| 2026-06-24 | AUD 2.70 | 0.00% | AUD 2.70 | AUD 2.70 | AUD 2.70 | 1.33K |
| 2026-06-23 | AUD 2.70 | -10.00% | AUD 2.70 | AUD 2.70 | AUD 2.70 | 624 |
| 2026-06-22 | AUD 3.00 | +4.17% | AUD 3.06 | AUD 3.06 | AUD 3.00 | 1.81K |
| 2026-06-19 | AUD 2.88 | -12.73% | AUD 3.36 | AUD 3.36 | AUD 2.88 | 166 |
| 2026-06-18 | AUD 3.30 | 0.00% | AUD 3.30 | AUD 3.30 | AUD 3.30 | 0 |
| 2026-06-17 | AUD 3.30 | 0.00% | AUD 3.30 | AUD 3.30 | AUD 3.30 | 0 |
| 2026-06-16 | AUD 3.30 | -1.79% | AUD 3.36 | AUD 3.36 | AUD 3.06 | 1.39K |
| 2026-06-15 | AUD 3.36 | -6.67% | AUD 3.60 | AUD 3.60 | AUD 3.36 | 310 |
| 2026-06-12 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 738 |
| 2026-06-11 | AUD 3.60 | 0.00% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 92 |
| 2026-06-10 | AUD 3.60 | +3.45% | AUD 3.60 | AUD 3.60 | AUD 3.60 | 2 |
| 2026-06-09 | AUD 3.48 | 0.00% | AUD 3.48 | AUD 3.48 | AUD 3.48 | 0 |
| 2026-06-05 | AUD 3.48 | +1.75% | AUD 3.48 | AUD 3.48 | AUD 3.48 | 575 |
| 2026-06-04 | AUD 3.42 | -17.39% | AUD 4.08 | AUD 4.08 | AUD 3.42 | 1.38K |
| 2026-06-03 | AUD 4.14 | +18.97% | AUD 3.60 | AUD 4.14 | AUD 3.60 | 2.06K |
| 2026-06-02 | AUD 3.48 | 0.00% | AUD 3.42 | AUD 3.48 | AUD 3.42 | 328 |
| 2026-06-01 | AUD 3.48 | -1.69% | AUD 3.48 | AUD 3.48 | AUD 3.48 | 50 |
| 2026-05-29 | AUD 3.54 | 0.00% | AUD 3.54 | AUD 3.54 | AUD 3.54 | 0 |
| 2026-05-28 | AUD 3.54 | -1.67% | AUD 3.60 | AUD 3.60 | AUD 3.54 | 1.41K |