Scalare Partners Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 21 trading days
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.