NZSE - Delayed Quote NZD

Scales Corporation Limited (SCL.NZ)

Compare
4.2500
-0.0400
(-0.93%)
At close: January 17 at 5:00:19 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.32004.37004.25004.25004.2500198,090
Jan 17, 20254.32004.37004.25004.25004.2500246,252
Jan 16, 20254.27004.31004.25004.29004.290072,582
Jan 15, 20254.17004.20004.16004.20004.2000106,577
Jan 14, 20254.14004.16004.08004.13004.130042,191
Jan 13, 20254.00004.08004.00004.08004.080046,379
Jan 10, 20254.11004.11004.06004.08004.080082,883
Jan 9, 20253.97004.03003.97004.03004.030020,054
Jan 8, 20253.98004.01003.96003.96003.960042,050
Jan 7, 20253.99003.99003.91003.95003.950033,665
Jan 6, 2025 0.0725 Dividend
Jan 6, 20254.01004.05003.87003.87003.87005,974
Jan 3, 20254.06004.12004.02004.02003.947520,187
Dec 31, 20244.03004.06004.03004.06003.986872,235
Dec 30, 20244.03004.05003.88003.99003.918029,812
Dec 27, 20243.92004.03003.92004.03003.95736,695
Dec 24, 20243.99004.04003.99004.04003.9671167,686
Dec 23, 20243.83004.00003.83003.99003.9180101,560
Dec 20, 20244.02004.08003.82003.82003.7511116,719
Dec 19, 20244.00004.05003.98004.00003.927966,345
Dec 18, 20244.00004.11003.98003.98003.908271,142
Dec 17, 20244.00004.00003.96004.00003.927961,765
Dec 16, 20244.00004.05003.95004.00003.927962,763
Dec 13, 20244.07004.07003.96003.99003.9180102,559
Dec 12, 20244.10004.15004.03004.03003.9573147,752
Dec 11, 20244.00004.10003.99004.06003.986868,370
Dec 10, 20243.98004.01003.96003.99003.9180392,093
Dec 9, 20243.95004.00003.93003.97003.8984530,721
Dec 6, 20244.05004.08003.95003.95003.8788435,830
Dec 5, 20244.08004.08004.02004.05003.977091,404
Dec 4, 20244.03004.10004.02004.05003.9770101,861
Dec 3, 20244.08004.10004.05004.08004.0064357,987
Dec 2, 20244.25004.25004.08004.08004.006446,920
Nov 29, 20244.22004.24004.18004.19004.1144295,962
Nov 28, 20244.15004.22004.15004.20004.1243244,643
Nov 27, 20244.15004.23004.15004.15004.0752168,961
Nov 26, 20244.14004.20004.13004.20004.124389,700
Nov 25, 20244.12004.14004.12004.14004.065340,917
Nov 22, 20244.11004.13004.10004.12004.0457339,020
Nov 21, 20244.14004.14004.11004.12004.0457115,530
Nov 20, 20244.15004.15004.10004.14004.0653259,914
Nov 19, 20244.05004.15004.05004.15004.075282,587
Nov 18, 20244.05004.09004.00004.03003.9573282,528
Nov 15, 20244.10004.15004.05004.05003.977051,355
Nov 14, 20244.07004.10004.05004.08004.0064148,502
Nov 13, 20244.02004.08004.02004.07003.9966117,929
Nov 12, 20244.08004.08004.05004.07003.996666,272
Nov 11, 20244.07004.08004.02004.08004.006469,875
Nov 8, 20244.06004.09004.04004.04003.9671129,198
Nov 7, 20243.96004.08003.96004.00003.927962,401
Nov 6, 20244.00004.00003.96003.96003.888668,551
Nov 5, 20243.91004.00003.91004.00003.9279113,206
Nov 4, 20244.01004.01003.90003.90003.8297366,022
Nov 1, 20244.00004.04004.00004.01003.9377104,464
Oct 31, 20244.01004.09004.01004.01003.9377250,947
Oct 30, 20243.99004.02003.99004.02003.9475418,870
Oct 29, 20243.97004.00003.95003.97003.8984263,697
Oct 25, 20243.84003.94003.84003.94003.8689381,030
Oct 24, 20243.82003.88003.80003.84003.770722,189,111
Oct 23, 20243.80003.84003.75003.84003.770745,764
Oct 22, 20243.88003.88003.80003.83003.7609273,246
Oct 21, 20243.88003.94003.81003.87003.8002173,481
Oct 18, 20243.75003.88003.75003.88003.8100152,383
Oct 17, 20243.78003.82003.71003.82003.751187,971
Oct 16, 20243.80003.81003.75003.77003.7020328,795
Oct 15, 20243.72003.79003.70003.75003.682440,053
Oct 14, 20243.80003.80003.70003.72003.652952,143
Oct 11, 20243.63003.80003.63003.80003.7315303,120
Oct 10, 20243.65003.70003.63003.65003.584280,353
Oct 9, 20243.65003.70003.60003.70003.633338,324
Oct 8, 20243.61003.65003.55003.61003.544967,637
Oct 7, 20243.85003.85003.61003.61003.544991,719
Oct 4, 20243.83003.88003.77003.88003.8100276,383
Oct 3, 20243.65003.83003.65003.83003.760922,360
Oct 2, 20243.60003.72003.58003.72003.652988,327
Oct 1, 20243.54003.65003.54003.65003.5842136,834
Sep 30, 20243.56003.58003.50003.50003.4369180,197
Sep 27, 20243.54003.56003.45003.56003.495878,283
Sep 26, 20243.60003.60003.50003.54003.476250,568
Sep 25, 20243.57003.60003.54003.60003.535166,769
Sep 24, 20243.50003.57003.46003.51003.446743,578
Sep 23, 20243.56003.57003.46003.47003.407466,712
Sep 20, 20243.56003.60003.47503.56003.4958316,498
Sep 19, 20243.58003.58003.55003.55003.486045,048
Sep 18, 20243.51003.59003.51003.59003.5253190,876
Sep 17, 20243.60003.61003.50003.50003.436996,383
Sep 16, 20243.75003.75003.57003.60003.535190,091
Sep 13, 20243.70003.75003.69003.70003.633353,733
Sep 12, 20243.62003.72003.62003.72003.652995,699
Sep 11, 20243.54003.71003.54003.60003.535195,567
Sep 10, 20243.55003.60003.55003.55003.486081,235
Sep 9, 20243.65003.65003.52003.55003.486040,406
Sep 6, 20243.74003.74003.62003.64003.574441,919
Sep 5, 20243.65003.74003.60003.74003.672561,100
Sep 4, 20243.67003.67003.55003.65003.584217,238
Sep 3, 20243.62003.68003.62003.68003.613671,517
Sep 2, 20243.41003.63003.41003.62003.554763,950
Aug 30, 20243.59003.61003.40003.40003.3387181,337
Aug 29, 20243.60003.65003.59003.59003.525373,504
Aug 28, 20243.56003.59003.56003.59003.525373,413
Aug 27, 20243.52003.55003.44003.44003.378031,258
Aug 26, 20243.44003.53003.44003.52003.456540,313
Aug 23, 20243.60003.60003.55003.55003.486053,326
Aug 22, 20243.60003.60003.51003.60003.535152,297
Aug 21, 20243.63003.65003.46003.46003.397664,602
Aug 20, 20243.62003.62003.58003.60003.535143,534
Aug 19, 20243.61003.66003.61003.63003.564565,207
Aug 16, 20243.44003.61003.44003.60003.535169,084
Aug 15, 20243.45003.45003.39003.44003.378067,108
Aug 14, 20243.37003.46003.35003.46003.397653,916
Aug 13, 20243.38003.45003.35003.35003.289686,523
Aug 12, 20243.31003.35003.31003.35003.289689,019
Aug 9, 20243.40003.41003.35003.35003.289638,068
Aug 8, 20243.30003.37003.27003.37003.309245,151
Aug 7, 20243.35003.35003.30003.30003.240577,152
Aug 6, 20243.35003.39003.32003.34003.279898,941
Aug 5, 20243.45003.45003.38003.38003.3190157,814
Aug 2, 20243.50003.50003.45003.45003.387848,360
Aug 1, 20243.52003.60003.52003.54003.476279,048
Jul 31, 20243.40003.52003.40003.52003.456556,499
Jul 30, 20243.47003.47003.40003.40003.3387130,142
Jul 29, 20243.41003.48003.41003.45003.387813,851
Jul 26, 20243.52003.53003.39003.40003.338762,420
Jul 25, 20243.50003.55003.50003.52003.4565138,863
Jul 24, 20243.45003.53003.44003.51003.446761,943
Jul 23, 20243.40003.43003.38003.42003.3583126,648
Jul 22, 20243.40003.43003.40003.40003.338750,306
Jul 19, 20243.42003.48003.40003.40003.3387177,983
Jul 18, 20243.36003.46003.36003.46003.397627,952
Jul 17, 20243.39003.41003.35003.37003.309220,561
Jul 16, 20243.37003.39003.35003.35003.289666,345
Jul 15, 20243.42003.44003.34003.34003.279858,761
Jul 12, 20243.36003.46003.36003.44003.378056,032
Jul 11, 20243.48003.48003.48003.48003.4172-
Jul 10, 20243.36003.50003.36003.48003.417260,162
Jul 9, 20243.34003.35003.33003.34003.279843,568
Jul 8, 20243.33003.38003.33003.34003.279852,858
Jul 5, 20243.34003.35003.31003.35003.289659,759
Jul 4, 20243.40003.40003.35003.35003.289639,362
Jul 3, 20243.39003.44003.39003.40003.3387135,416
Jul 2, 20243.49003.49003.39003.39003.328947,297
Jul 1, 2024 0.0425 Dividend
Jul 1, 20243.60003.60003.60003.60003.5351-
Jun 27, 20243.49003.60003.45003.60003.493399,585
Jun 26, 20243.46003.49003.46003.49003.386658,846
Jun 25, 20243.61003.61003.46003.46003.357529,566
Jun 24, 20243.62003.62003.62003.62003.5127-
Jun 21, 20243.52003.62003.52003.62003.5127326,109
Jun 20, 20243.50003.52003.48003.52003.415749,262
Jun 19, 20243.57003.57003.57003.57003.4642-
Jun 18, 20243.52003.57003.49003.57003.464296,185
Jun 17, 20243.60003.60003.60003.60003.4933-
Jun 14, 20243.52003.60003.52003.60003.493337,220
Jun 13, 20243.60003.60003.55003.60003.493339,304
Jun 12, 20243.50003.56003.49003.56003.454520,919
Jun 11, 20243.47003.52503.47003.50003.3963128,347
Jun 10, 20243.50003.50003.43003.47003.367235,005
Jun 7, 20243.44003.50003.41003.50003.396362,966
Jun 6, 20243.37003.45003.36003.45003.347871,475
Jun 5, 20243.39003.39003.37003.37003.270239,783
Jun 4, 20243.44003.44003.35003.39003.289625,810
May 31, 20243.22003.40003.22003.40003.299382,432
May 30, 20243.32003.32003.24003.24003.144057,375
May 29, 20243.46003.46003.33003.33003.23139,595
May 28, 20243.42003.49003.42003.46003.357534,870
May 27, 20243.36003.47003.36003.41003.309022,136
May 24, 20243.38003.38003.30003.32003.221628,322
May 23, 20243.25003.27003.21003.27003.173152,183
May 22, 20243.39003.39003.39003.39003.2896-
May 21, 20243.39003.39003.37003.39003.2896179,105
May 20, 20243.35003.39003.30003.37003.270286,299
May 17, 20243.17003.32003.17003.30003.202277,381
May 16, 20243.20003.20003.14003.15003.0567121,034
May 15, 20243.09003.14003.08003.08002.9887119,151
May 14, 20243.25003.25003.15003.15003.056736,927
May 13, 20243.12003.20003.12003.18003.0858113,200
May 10, 20243.06003.10003.03003.10003.008281,337
May 9, 20243.07003.07003.05003.05002.9596108,496
May 8, 20243.16003.16003.10003.10003.008232,729
May 7, 20243.18003.19003.14003.14003.047037,884
May 6, 20243.26003.26003.20003.20003.1052421,152
May 3, 20243.30003.30003.25003.25003.153759,647
May 2, 20243.39003.39003.30003.30003.202227,796
May 1, 20243.39003.39003.31003.39003.289677,896
Apr 30, 20243.25003.40003.25003.40003.299359,890
Apr 29, 20243.20003.25003.20003.25003.153731,983
Apr 26, 20243.20003.24003.20003.20003.1052123,296
Apr 24, 20243.17003.20003.17003.20003.105230,368
Apr 23, 20243.17003.18003.17003.17003.076140,299
Apr 22, 20243.24003.24003.19003.20003.105278,080
Apr 19, 20243.21003.25003.19003.25003.1537305,626
Apr 18, 20243.21003.21003.17003.20003.105242,078
Apr 17, 20243.10003.20003.07003.20003.105273,196
Apr 16, 20243.17003.17003.17003.17003.0761-
Apr 15, 20243.21003.21003.15003.17003.076147,703
Apr 12, 20243.20003.20003.20003.20003.1052-
Apr 11, 20243.25003.25003.20003.20003.1052104,631
Apr 10, 20243.26003.26003.26003.26003.163429,492
Apr 9, 20243.40003.40003.27003.28003.182850,431
Apr 8, 20243.37003.38003.34003.34003.241081,266
Apr 5, 20243.35003.40003.35003.40003.299335,393
Apr 4, 20243.35003.37003.34003.35003.2507116,577
Apr 3, 20243.27003.37003.25003.35003.250762,268
Apr 2, 20243.36003.36003.28003.30003.202252,403
Mar 28, 20243.29003.35003.29003.35003.250782,967
Mar 27, 20243.35003.35003.28003.28003.182861,552
Mar 26, 20243.25003.39003.25003.32003.221682,359
Mar 25, 20243.21003.25003.20003.23003.134384,341
Mar 22, 20243.21003.29003.21003.23003.134351,139
Mar 21, 20243.30003.35003.26003.26003.163470,254
Mar 20, 20243.37003.37003.25003.31003.2119284,648
Mar 19, 20243.14003.29003.14003.29003.192584,752
Mar 18, 20243.13003.16003.13003.15003.056752,979
Mar 15, 20243.13003.17003.08003.17003.0761103,085
Mar 14, 20243.11003.13003.10003.13003.0373137,391
Mar 13, 20243.09003.12003.03003.10003.0082131,684
Mar 12, 20243.00003.11003.00003.10003.008285,730
Mar 11, 20243.07003.11003.03003.05002.959660,797
Mar 8, 20243.06003.07003.05003.07002.979098,396
Mar 7, 20243.04003.11003.04003.06002.969334,671
Mar 6, 20243.05003.07003.02003.04002.949961,300
Mar 5, 20243.04003.04003.02003.04002.949945,208
Mar 4, 20243.06003.08003.03003.04002.949974,432
Mar 1, 20243.15003.15003.06003.06002.969346,188
Feb 29, 20243.08003.20003.08003.15003.056761,257
Feb 28, 20243.14003.14003.05003.11003.017972,839
Feb 27, 20243.25003.25003.16003.16003.066447,747
Feb 26, 20243.25003.26003.20003.25003.153757,738
Feb 23, 20243.17003.25003.17003.25003.153787,559
Feb 22, 20243.15003.24003.15003.24003.144078,577
Feb 21, 20243.15003.15003.12003.14003.047076,310
Feb 20, 20243.16003.16003.10003.15003.056730,232
Feb 19, 20243.16003.16003.12003.16003.066423,573
Feb 16, 20243.10003.17003.09003.17003.076131,185
Feb 15, 20243.13003.13003.06003.10003.008250,013
Feb 14, 20243.10003.15003.10003.13003.037388,327
Feb 13, 20243.16003.17003.11003.13003.037329,416
Feb 12, 20243.27003.27003.16003.16003.066436,902
Feb 9, 20243.25003.27003.22003.27003.173123,167
Feb 8, 20243.25003.26003.22003.24003.144030,943
Feb 7, 20243.21003.28003.21003.25003.153724,362
Feb 5, 20243.27003.29003.25003.25003.153773,112
Feb 2, 20243.39003.39003.27003.29003.192564,264
Feb 1, 20243.32003.32003.29003.30003.202291,035
Jan 31, 20243.36003.36003.29003.33003.231369,418
Jan 30, 20243.35003.39003.35003.38003.279930,575
Jan 29, 20243.37003.37003.30003.35003.250748,639
Jan 26, 20243.35003.38003.35003.38003.279925,292
Jan 25, 20243.34003.39003.30003.39003.289638,296
Jan 24, 20243.24003.34003.24003.34003.241047,662
Jan 23, 20243.30003.30003.22003.23003.134375,168
Jan 22, 20243.26003.35003.24003.25003.153724,787
Jan 19, 20243.35003.35003.26003.26003.163436,063
Jan 18, 20243.26003.37003.26003.37003.270252,241
Jan 17, 20243.35003.35003.24003.24003.144031,627

Related Tickers

FSF.NZ Fonterra Shareholders Fund
4.8300
-2.82%
 
ATM.NZ The a2 Milk Company Limited
6.50
+3.17%
 
FRPT Freshpet, Inc.
156.96
+1.30%
 
LFVN LifeVantage Corporation
25.31
+0.04%
 
NESN.SW Nestlé S.A.
74.20
+0.41%