Scout Security Limited Historical Data - SCT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Scout Security Limited (SCT)
Scout Security Limited (SCT) Historical

Scout Security Limited (SCT)

0.007

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.007	0.007	0.007	232783	0.007	DE
4	-0.003	-30	0.01	0.01	0.007	104166	0.00736656	DE
12	-0.007	-50	0.014	0.014	0.007	117174	0.01067088	DE
26	-0.007	-50	0.014	0.02	0.007	136781	0.01319052	DE
52	-0.023	-76.6666666667	0.03	0.03	0.007	237531	0.01800945	DE
156	-0.087	-92.5531914894	0.094	0.098	0.007	269861	0.0419374	DE
260	-0.098	-93.3333333333	0.105	0.18	0.007	339756	0.07292921	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.007	0	0.00	0.007	0.007	0.007	0
1713507300	0.007	0	0.00	0.007	0.007	0.007	0
1713420900	0.007	0	0.00	0.007	0.007	0.007	0
1713334500	0.007	0	0.00	0.007	0.007	0.007	0
1713248100	0.007	0	0.00	0.007	0.007	0.007	232783
1713158100	0.007	0	0.00	0.007	0.007	0.007	0
1712898900	0.007	0	0.00	0.007	0.007	0.007	0
1712812500	0.007	0	0.00	0.007	0.007	0.007	0
1712726100	0.007	0	0.00	0.007	0.007	0.007	0
1712639700	0.007	0	0.00	0.007	0.007	0.007	0
1712553300	0.007	0	0.00	0.007	0.007	0.007	0
1712294100	0.007	0	0.00	0.007	0.007	0.007	0
1712207700	0.007	0	0.00	0.007	0.007	0.007	0
1712121300	0.007	-0.001	-12.50	0.008	0.008	0.007	100000
1712034900	0.008	0	0.00	0.008	0.008	0.008	86616
1711602900	0.008	0	0.00	0.008	0.008	0.008	0
1711516500	0.008	-0.002	-20.00	0.008	0.008	0.008	100000
1711430100	0.01	0.002	25.00	0.01	0.01	0.01	1433
1711343700	0.008	0	0.00	0.008	0.008	0.008	0
1711084500	0.008	0	0.00	0.008	0.008	0.008	0
1710998100	0.008	-0.004	-33.33	0.007	0.009	0.007	4800
1710911700	0.012	0	0.00	0.012	0.012	0.012	0
1710825300	0.012	0	0.00	0.012	0.012	0.012	0
1710738900	0.012	0	0.00	0.012	0.012	0.012	0
1710479700	0.012	0	0.00	0.012	0.012	0.012	0
1710393300	0.012	0	0.00	0.012	0.012	0.012	0
1710306900	0.012	0	0.00	0.012	0.012	0.012	0
1710220500	0.012	0	0.00	0.012	0.012	0.012	0
1710134100	0.012	0	0.00	0.012	0.012	0.012	50000
1709874900	0.012	0	0.00	0.012	0.012	0.012	0
1709788500	0.012	0	0.00	0.012	0.012	0.012	0
1709702100	0.012	0	0.00	0.012	0.012	0.012	0
1709615700	0.012	0	0.00	0.011	0.012	0.011	154719
1709529300	0.012	0	0.00	0.012	0.012	0.012	0
1709270100	0.012	0	0.00	0.012	0.012	0.012	0
1709183700	0.012	0	0.00	0.012	0.012	0.012	76187
1709097300	0.012	0	0.00	0.014	0.014	0.012	70501
1709010900	0.012	0.001	9.09	0.012	0.012	0.012	5000
1708924500	0.011	0	0.00	0.011	0.011	0.011	0
1708665300	0.011	0	0.00	0.011	0.011	0.011	0
1708578900	0.011	0	0.00	0.011	0.011	0.011	0
1708492500	0.011	0	0.00	0.011	0.011	0.011	0
1708406100	0.011	0	0.00	0.011	0.011	0.011	0
1708319700	0.011	0	0.00	0.011	0.011	0.011	0
1708060500	0.011	0	0.00	0.011	0.011	0.011	0
1707974100	0.011	0	0.00	0.011	0.011	0.011	0
1707887700	0.011	0	0.00	0.011	0.011	0.011	0
1707801300	0.011	0	0.00	0.011	0.011	0.011	0
1707714900	0.011	0	0.00	0.011	0.011	0.011	0
1707455700	0.011	0	0.00	0.011	0.011	0.011	0
1707369300	0.011	-0.002	-15.38	0.012	0.012	0.011	412604
1707282900	0.013	0	0.00	0.013	0.013	0.013	0
1707196500	0.013	0	0.00	0.013	0.013	0.013	0
1707110100	0.013	0.001	8.33	0.013	0.013	0.013	38538
1706850900	0.012	0	0.00	0.012	0.012	0.012	0
1706764500	0.012	-0.001	-7.69	0.012	0.012	0.012	500000
1706678100	0.013	0	0.00	0.014	0.014	0.013	111538
1706591700	0.013	-0.001	-7.14	0.014	0.014	0.013	47048
1706505300	0.014	-0.001	-6.67	0.014	0.014	0.014	189
1706159700	0.015	0	0.00	0.015	0.015	0.015	0
1706073300	0.015	0	0.00	0.015	0.015	0.015	0
1705986900	0.015	0	0.00	0.015	0.015	0.015	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions