Scott Technology Limited (NZE:SCT)
New Zealand
· Delayed Price · Currency is NZD 2.960
-0.040 (-1.33%)
Dec 5, 2025, 4:59 PM NZST
Scott Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 8,507 |
| Dec 4, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 4,753 |
| Dec 3, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 8,582 |
| Dec 2, 2025 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -3.00% | 16,847 |
| Dec 1, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 4.90% | 11,000 |
| Nov 28, 2025 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | 0.35% | 3,674 |
| Nov 27, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | - | 468 |
| Nov 26, 2025 | 2.85 | 2.85 | 2.78 | 2.85 | 2.85 | 1.79% | 25,392 |
| Nov 25, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 9,247 |
| Nov 24, 2025 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | - | 5,127 |
| Nov 21, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 6,335 |
| Nov 20, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | -0.35% | 5,391 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 6,215 |
| Nov 18, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 9,275 |
| Nov 17, 2025 | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | -0.35% | 11,883 |
| Nov 14, 2025 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -3.69% | 1,053 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 257 |
| Nov 12, 2025 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 4.91% | 21,884 |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 16,371 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.06% | 6,301 |
| Nov 7, 2025 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.28% | 12,697 |
| Nov 6, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | - | 4,387 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 6,331 |
| Nov 4, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.15 | 0.63% | 18,046 |
| Nov 3, 2025 | 3.13 | 3.18 | 3.11 | 3.18 | 3.13 | 3.25% | 20,010 |
| Oct 31, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.03 | -0.32% | 31,601 |
| Oct 30, 2025 | 3.07 | 3.09 | 3.05 | 3.09 | 3.04 | 0.65% | 28,536 |
| Oct 29, 2025 | 3.05 | 3.08 | 3.02 | 3.07 | 3.02 | 0.66% | 19,745 |
| Oct 28, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.00 | 1.67% | 20,610 |
| Oct 24, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 2.95 | 0.33% | 25,216 |
| Oct 23, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.94 | 1.01% | 8,656 |
| Oct 22, 2025 | 3.03 | 3.05 | 2.96 | 2.96 | 2.91 | -4.21% | 30,449 |
| Oct 21, 2025 | 2.86 | 3.10 | 2.83 | 3.09 | 3.04 | 11.96% | 61,845 |
| Oct 20, 2025 | 2.56 | 2.76 | 2.56 | 2.76 | 2.72 | 8.66% | 1,344 |
| Oct 17, 2025 | 2.93 | 2.93 | 2.54 | 2.54 | 2.50 | -13.61% | 18,896 |
| Oct 16, 2025 | 2.95 | 2.97 | 2.94 | 2.94 | 2.89 | - | 34,507 |
| Oct 15, 2025 | 2.79 | 2.94 | 2.78 | 2.94 | 2.89 | 5.76% | 64,807 |
| Oct 14, 2025 | 2.62 | 2.82 | 2.62 | 2.78 | 2.74 | 14.40% | 94,194 |
| Oct 13, 2025 | 2.44 | 2.45 | 2.39 | 2.43 | 2.39 | 0.83% | 12,783 |
| Oct 10, 2025 | 2.41 | 2.41 | 2.40 | 2.41 | 2.37 | - | 7,465 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.38 | 2.41 | 2.37 | -2.43% | 6,136 |
| Oct 8, 2025 | 2.48 | 2.48 | 2.46 | 2.47 | 2.43 | -0.80% | 8,202 |
| Oct 7, 2025 | 2.33 | 2.49 | 2.33 | 2.49 | 2.45 | 8.26% | 18,506 |
| Oct 6, 2025 | 2.29 | 2.30 | 2.27 | 2.30 | 2.26 | 1.32% | 24,910 |
| Oct 3, 2025 | 2.30 | 2.31 | 2.27 | 2.27 | 2.23 | -1.30% | 17,079 |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 0.44% | 6,449 |
| Oct 1, 2025 | 2.38 | 2.38 | 2.29 | 2.29 | 2.25 | -1.72% | 6,309 |
| Sep 30, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.29 | -2.92% | 24,420 |
| Sep 29, 2025 | 2.39 | 2.40 | 2.38 | 2.40 | 2.36 | -2.04% | 44,575 |
| Sep 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.41 | - | 2,816 |
| Sep 25, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.41 | -1.21% | 303 |
| Sep 24, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.44 | 0.81% | 3,971 |
| Sep 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | 0.41% | 4,572 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.41 | 2.08% | 8,823 |
| Sep 19, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | 2.36 | -0.83% | 17,437 |
| Sep 18, 2025 | 2.39 | 2.42 | 2.39 | 2.42 | 2.38 | 1.26% | 6,914 |
| Sep 17, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.35 | -0.42% | 2,100 |
| Sep 16, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.36 | 1.69% | 12,199 |
| Sep 15, 2025 | 2.35 | 2.36 | 2.33 | 2.36 | 2.32 | 0.43% | 37,072 |
| Sep 12, 2025 | 2.31 | 2.41 | 2.31 | 2.35 | 2.31 | 4.44% | 46,500 |
| Sep 11, 2025 | 2.07 | 2.25 | 2.07 | 2.25 | 2.21 | 15.38% | 105,211 |
| Sep 10, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.92 | -3.94% | 38,500 |
| Sep 9, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.00 | -0.49% | 4,389 |
| Sep 8, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.01 | 4.08% | 7,909 |
| Sep 5, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.93 | 0.51% | 28,606 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | 1,458 |
| Sep 3, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.92 | -1.02% | 21,780 |
| Sep 2, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.94 | -0.51% | 25,650 |
| Sep 1, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.95 | -1.00% | 8,839 |
| Aug 29, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 1.97 | -2.91% | 628 |
| Aug 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | - | 1,772 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.03 | -1.90% | 12,622 |
| Aug 26, 2025 | 2.10 | 2.11 | 2.10 | 2.10 | 2.07 | 1.94% | 15,490 |
| Aug 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.49% | 262 |
| Aug 22, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.02 | 2.50% | 17,942 |
| Aug 20, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | - | 3,312 |
| Aug 19, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 1.97 | -0.99% | 20,068 |
| Aug 18, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 1.99 | -1.46% | 4,501 |
| Aug 15, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.02 | 2.50% | 689 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.97 | 0.50% | 1,610 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.96 | 1.53% | 661 |
| Aug 12, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.93 | -0.51% | 10,737 |
| Aug 11, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.94 | -1.50% | 3,078 |
| Aug 8, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | - | 8,205 |
| Aug 7, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 1.97 | 1.52% | 9,086 |
| Aug 6, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.94 | -6.19% | 16,637 |
| Aug 5, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.07 | 1.45% | 18,103 |
| Aug 4, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.04 | 0.49% | 1,014 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.03 | -0.96% | 12,926 |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | - | 4,586 |
| Jul 30, 2025 | 1.91 | 2.08 | 1.91 | 2.08 | 2.05 | 5.05% | 15,113 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.95 | -1.00% | 18,678 |
| Jul 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 3.09% | 249 |
| Jul 25, 2025 | 1.94 | 1.97 | 1.94 | 1.94 | 1.91 | -1.02% | 1,737 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.93 | -2.00% | 10,209 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | 6,170 |
| Jul 22, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 1.97 | 1.01% | 11,664 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.95 | -1.49% | 7,190 |
| Jul 18, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 1.98 | 0.50% | 4,181 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | - | 6,517 |