Skip to main content
Scott Technology Limited (NZE:SCT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.200
-0.040 (-1.79%)
Apr 29, 2026, 12:37 PM NZST

Scott Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.222.242.222.242.200.90%7,005
Apr 24, 20262.252.252.202.222.18-1.77%65,213
Apr 23, 20262.372.372.262.262.22-5.04%35,584
Apr 22, 20262.402.402.382.382.34-0.83%557
Apr 21, 20262.432.432.392.402.36-2.04%12,232
Apr 20, 20262.472.472.452.452.41-1.21%8,355
Apr 17, 20262.532.532.482.482.44-7,964
Apr 16, 20262.502.512.482.482.44-0.80%3,070
Apr 15, 20262.502.512.482.502.46-42,103
Apr 14, 20262.502.502.492.502.46-50,059
Apr 13, 20262.532.542.502.502.46-1.19%31,363
Apr 10, 20262.512.532.512.532.482.85%807
Apr 9, 20262.452.462.452.462.421.65%3,035
Apr 8, 20262.422.432.422.422.380.41%2,572
Apr 7, 20262.402.412.402.412.370.42%1,962
Apr 2, 20262.402.402.402.402.360.42%4,985
Apr 1, 20262.392.392.392.392.350.84%4,396
Mar 31, 20262.352.372.352.372.331.72%5,228
Mar 30, 20262.342.352.332.332.29-0.85%1,034
Mar 27, 20262.352.352.332.352.31-31,435
Mar 26, 20262.342.352.332.352.311.29%14,561
Mar 24, 20262.322.322.322.322.282.20%2,204
Mar 23, 20262.262.272.262.272.230.44%411
Mar 20, 20262.272.272.202.262.22-0.44%17,697
Mar 19, 20262.272.272.272.272.23-3,469
Mar 18, 20262.272.272.272.272.23-191
Mar 17, 20262.302.302.272.272.23-1.30%6,192
Mar 16, 20262.322.322.302.302.26-1.71%18,695
Mar 13, 20262.372.372.342.342.30-2.09%864
Mar 12, 20262.422.422.392.392.35-0.42%3,069
Mar 11, 20262.422.432.402.402.360.84%4,069
Mar 10, 20262.342.382.342.382.343.48%18,749
Mar 9, 20262.472.472.252.302.26-7.63%29,877
Mar 6, 20262.552.552.472.492.45-3.86%17,384
Mar 5, 20262.592.592.592.592.54-0.38%1,004
Mar 4, 20262.692.692.602.602.55-4.41%2,092
Mar 3, 20262.722.722.722.722.67-1.09%3,098
Mar 2, 20262.732.752.732.752.701.10%11,821
Feb 27, 20262.722.722.722.722.67-10,641
Feb 26, 20262.792.792.722.722.67-2.51%3,609
Feb 25, 20262.702.792.702.792.743.33%24,493
Feb 24, 20262.702.702.702.702.65-0.37%2,330
Feb 23, 20262.662.722.642.712.661.88%14,657
Feb 20, 20262.582.662.582.662.616.83%677
Feb 19, 20262.492.492.492.492.450.81%5,169
Feb 18, 20262.462.472.462.472.430.82%11,063
Feb 17, 20262.582.582.452.452.41-4.30%13,528
Feb 16, 20262.602.602.562.562.51-1.54%5,730
Feb 13, 20262.652.652.602.602.55-2.99%19,438
Feb 12, 20262.752.762.682.682.63-2.19%8,497
Feb 11, 20262.742.742.732.742.69-0.72%5,885
Feb 10, 20262.802.802.762.762.71-1.43%9,488
Feb 9, 20262.852.852.802.802.75-2.10%10,481
Feb 5, 20262.862.872.852.862.810.35%1,413
Feb 4, 20262.852.852.842.852.80-7,982
Feb 3, 20262.822.852.812.852.801.06%8,359
Feb 2, 20262.842.902.822.822.77-0.35%15,430
Jan 30, 20262.832.832.832.832.78-0.35%155
Jan 29, 20262.932.932.842.842.79-3.07%6,824
Jan 28, 20262.942.942.932.932.88-0.34%261
Jan 27, 20262.932.952.932.942.891.38%17,167
Jan 26, 20262.842.902.842.902.853.57%10,436
Jan 23, 20262.812.822.802.802.75-1,821
Jan 22, 20262.812.832.802.802.75-0.36%5,912
Jan 21, 20262.802.812.802.812.76-5,484
Jan 20, 20262.842.842.812.812.76-0.71%4,413
Jan 19, 20262.902.902.832.832.78-2.41%7,424
Jan 16, 20262.902.912.902.902.85-3,096
Jan 15, 20262.852.912.852.902.851.05%6,540
Jan 14, 20262.872.872.872.872.821.77%2,593
Jan 13, 20262.852.852.822.822.77-1.74%2,355
Jan 12, 20262.842.902.842.872.821.77%4,998
Jan 9, 20262.802.822.802.822.77-4,809
Jan 8, 20262.822.842.822.822.770.71%5,916
Jan 7, 20262.802.842.802.802.75-1.06%13,403
Jan 6, 20262.882.892.832.832.78-2.08%2,223
Jan 5, 20262.912.912.892.892.84-0.69%2,945
Dec 31, 20252.902.912.882.912.860.69%5,377
Dec 30, 20252.892.892.892.892.841.05%15,059
Dec 29, 20252.842.862.842.862.810.70%7,653
Dec 24, 20252.862.862.842.842.79-3,608
Dec 23, 20252.842.842.842.842.791.07%112
Dec 22, 20252.812.822.812.812.761.08%2,873
Dec 19, 20252.802.822.782.782.73-0.71%61,425
Dec 18, 20252.812.812.802.802.75-36,818
Dec 17, 20252.812.812.792.802.75-16,796
Dec 16, 20252.812.812.772.802.75-15,829
Dec 15, 20252.892.892.802.802.75-3.45%21,703
Dec 12, 20252.982.982.902.902.85-3.33%4,556
Dec 11, 20253.093.093.003.002.95-3.85%18,742
Dec 10, 20253.123.133.123.123.061.63%2,313
Dec 9, 20253.073.103.073.073.021.66%10,055
Dec 8, 20252.963.072.963.022.972.03%6,633
Dec 5, 20253.003.032.962.962.91-1.33%8,507
Dec 4, 20253.003.053.003.002.95-4,753
Dec 3, 20252.953.002.953.002.953.09%8,582
Dec 2, 20253.023.022.912.912.86-3.00%16,847
Dec 1, 20252.873.002.873.002.954.90%11,000
Nov 28, 20252.842.862.832.862.810.35%3,674
Nov 27, 20252.842.852.842.852.80-468