Scalare Partners Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-06-19	0.056	0.056	0.048	0.048	2.880	167
2026-06-16	0.056	0.056	0.051	0.055	3.300	1,389
2026-06-15	0.060	0.060	0.056	0.056	3.360	311
2026-06-12	0.060	0.060	0.060	0.060	3.600	739
2026-06-11	0.060	0.060	0.060	0.060	3.600	92

Page 1 of 8 · 462 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.