Skip to main content
Scott Technology Limited (NZE:SCT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.320
-0.170 (-6.83%)
Mar 9, 2026, 3:51 PM NZST

Scott Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20262.472.472.342.34--6.02%5,406
Mar 6, 20262.552.552.472.492.49-3.86%17,384
Mar 5, 20262.592.592.592.592.59-0.38%1,004
Mar 4, 20262.692.692.602.602.60-4.41%2,092
Mar 3, 20262.722.722.722.722.72-1.09%3,098
Mar 2, 20262.732.752.732.752.751.10%11,821
Feb 27, 20262.722.722.722.722.72-10,641
Feb 26, 20262.792.792.722.722.72-2.51%3,609
Feb 25, 20262.702.792.702.792.793.33%24,493
Feb 24, 20262.702.702.702.702.70-0.37%2,330
Feb 23, 20262.662.722.642.712.711.88%14,657
Feb 20, 20262.582.662.582.662.666.83%677
Feb 19, 20262.492.492.492.492.490.81%5,169
Feb 18, 20262.462.472.462.472.470.82%11,063
Feb 17, 20262.582.582.452.452.45-4.30%13,528
Feb 16, 20262.602.602.562.562.56-1.54%5,730
Feb 13, 20262.652.652.602.602.60-2.99%19,438
Feb 12, 20262.752.762.682.682.68-2.19%8,497
Feb 11, 20262.742.742.732.742.74-0.72%5,885
Feb 10, 20262.802.802.762.762.76-1.43%9,488
Feb 9, 20262.852.852.802.802.80-2.10%10,481
Feb 5, 20262.862.872.852.862.860.35%1,413
Feb 4, 20262.852.852.842.852.85-7,982
Feb 3, 20262.822.852.812.852.851.06%8,359
Feb 2, 20262.842.902.822.822.82-0.35%15,430
Jan 30, 20262.832.832.832.832.83-0.35%155
Jan 29, 20262.932.932.842.842.84-3.07%6,824
Jan 28, 20262.942.942.932.932.93-0.34%261
Jan 27, 20262.932.952.932.942.941.38%17,167
Jan 26, 20262.842.902.842.902.903.57%10,436
Jan 23, 20262.812.822.802.802.80-1,821
Jan 22, 20262.812.832.802.802.80-0.36%5,912
Jan 21, 20262.802.812.802.812.81-5,484
Jan 20, 20262.842.842.812.812.81-0.71%4,413
Jan 19, 20262.902.902.832.832.83-2.41%7,424
Jan 16, 20262.902.912.902.902.90-3,096
Jan 15, 20262.852.912.852.902.901.05%6,540
Jan 14, 20262.872.872.872.872.871.77%2,593
Jan 13, 20262.852.852.822.822.82-1.74%2,355
Jan 12, 20262.842.902.842.872.871.77%4,998
Jan 9, 20262.802.822.802.822.82-4,809
Jan 8, 20262.822.842.822.822.820.71%5,916
Jan 7, 20262.802.842.802.802.80-1.06%13,403
Jan 6, 20262.882.892.832.832.83-2.08%2,223
Jan 5, 20262.912.912.892.892.89-0.69%2,945
Dec 31, 20252.902.912.882.912.910.69%5,377
Dec 30, 20252.892.892.892.892.891.05%15,059
Dec 29, 20252.842.862.842.862.860.70%7,653
Dec 24, 20252.862.862.842.842.84-3,608
Dec 23, 20252.842.842.842.842.841.07%112
Dec 22, 20252.812.822.812.812.811.08%2,873
Dec 19, 20252.802.822.782.782.78-0.71%61,425
Dec 18, 20252.812.812.802.802.80-36,818
Dec 17, 20252.812.812.792.802.80-16,796
Dec 16, 20252.812.812.772.802.80-15,829
Dec 15, 20252.892.892.802.802.80-3.45%21,703
Dec 12, 20252.982.982.902.902.90-3.33%4,556
Dec 11, 20253.093.093.003.003.00-3.85%18,742
Dec 10, 20253.123.133.123.123.121.63%2,313
Dec 9, 20253.073.103.073.073.071.66%10,055
Dec 8, 20252.963.072.963.023.022.03%6,633
Dec 5, 20253.003.032.962.962.96-1.33%8,507
Dec 4, 20253.003.053.003.003.00-4,753
Dec 3, 20252.953.002.953.003.003.09%8,582
Dec 2, 20253.023.022.912.912.91-3.00%16,847
Dec 1, 20252.873.002.873.003.004.90%11,000
Nov 28, 20252.842.862.832.862.860.35%3,674
Nov 27, 20252.842.852.842.852.85-468
Nov 26, 20252.852.852.782.852.851.79%25,392
Nov 25, 20252.782.802.782.802.80-9,247
Nov 24, 20252.752.802.732.802.80-5,127
Nov 21, 20252.852.852.802.802.80-1.75%6,335
Nov 20, 20252.852.852.802.852.85-0.35%5,391
Nov 19, 20252.862.862.842.862.86-6,215
Nov 18, 20252.872.872.862.862.86-9,275
Nov 17, 20252.872.882.862.862.86-0.35%11,883
Nov 14, 20252.932.932.872.872.87-3.69%1,053
Nov 13, 20252.982.982.982.982.98-0.33%257
Nov 12, 20252.852.992.852.992.994.91%21,884
Nov 11, 20252.852.852.852.852.85-16,371
Nov 10, 20252.902.902.852.852.85-2.06%6,301
Nov 7, 20253.043.042.912.912.91-4.28%12,697
Nov 6, 20253.053.053.023.043.04-4,387
Nov 5, 20253.193.193.043.043.04-5.00%6,331
Nov 4, 20253.203.203.153.203.150.63%18,046
Nov 3, 20253.133.183.113.183.133.25%20,010
Oct 31, 20253.073.103.073.083.03-0.32%31,601
Oct 30, 20253.073.093.053.093.040.65%28,536
Oct 29, 20253.053.083.023.073.020.66%19,745
Oct 28, 20253.003.053.003.053.001.67%20,610
Oct 24, 20252.993.002.973.002.950.33%25,216
Oct 23, 20252.963.002.962.992.941.01%8,656
Oct 22, 20253.033.052.962.962.91-4.21%30,449
Oct 21, 20252.863.102.833.093.0411.96%61,845
Oct 20, 20252.562.762.562.762.728.66%1,344
Oct 17, 20252.932.932.542.542.50-13.61%18,896
Oct 16, 20252.952.972.942.942.89-34,507
Oct 15, 20252.792.942.782.942.895.76%64,807
Oct 14, 20252.622.822.622.782.7414.40%94,194
Oct 13, 20252.442.452.392.432.390.83%12,783