Candy Club Holdings Ltd.(AU:SCP)
A$3.40-0.40 (-10.53%)
AU:SCP
Candy Club Holdings Ltd. historical prices
A$3.40
At close:-0.40 (-10.53%)
Want to see AU:SCP full AI Analyst Report?
Candy Club Holdings Ltd. (SCP) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.91 | 3.40 | 3.40 | 3.40 | -10.53% | 8,587 | 1.24 |
| Nov 12, 2026 | 4.91 | 4.92 | 3.80 | 3.80 | 3.80 | -21.49% | 21,804 | 3.32 |
| Nov 11, 2026 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | +1.04% | 2,881 | 0.44 |
| Nov 10, 2026 | 5.00 | 5.00 | 4.79 | 4.79 | 4.79 | -1.03% | 37,401 | 6.30 |
| Nov 09, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -0.83% | 12,141 | 2.11 |
| Nov 06, 2026 | 4.86 | 4.89 | 4.66 | 4.84 | 4.84 | +0.41% | 12,315 | 2.22 |
| Nov 05, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | +1.47% | 15,782 | 2.98 |
| Nov 04, 2026 | 4.91 | 4.92 | 4.75 | 4.75 | 4.75 | -3.06% | 6,392 | 1.23 |
| Nov 03, 2026 | 4.77 | 4.91 | 4.69 | 4.90 | 4.90 | +7.69% | 4,114 | 0.80 |
| Nov 02, 2026 | 4.91 | 4.91 | 4.55 | 4.55 | 4.55 | -7.33% | 11,000 | 2.22 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -3.54% | 1,893 | 0.38 |
| Oct 29, 2026 | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | +1.19% | 6,057 | 1.24 |
| Oct 28, 2026 | 4.91 | 5.20 | 4.91 | 5.03 | 5.03 | +2.65% | 5,762 | 1.20 |
| Oct 27, 2026 | 4.55 | 5.03 | 4.55 | 4.90 | 4.90 | +8.89% | 4,254 | 0.90 |
| Oct 26, 2026 | 5.20 | 5.26 | 4.23 | 4.50 | 4.50 | -13.63% | 11,970 | 2.63 |
| Oct 23, 2026 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | -1.70% | 8,725 | 1.98 |
| Oct 22, 2026 | 5.48 | 5.50 | 5.25 | 5.30 | 5.30 | -3.11% | 14,881 | 3.56 |
| Oct 21, 2026 | 5.42 | 5.47 | 5.40 | 5.47 | 5.47 | +1.30% | 12,084 | 3.03 |
| Oct 20, 2026 | 5.37 | 5.50 | 5.36 | 5.40 | 5.40 | +0.93% | 19,321 | 5.25 |
| Oct 19, 2026 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | +1.90% | 27,880 | 8.61 |
| Oct 16, 2026 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | +6.92% | 34,516 | 12.74 |
| Oct 15, 2026 | 4.90 | 4.95 | 4.80 | 4.91 | 4.91 | +1.45% | 20,972 | 8.83 |
| Oct 14, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | +2.54% | 15,019 | 7.03 |
| Oct 13, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | +1.51% | 5,755 | 2.81 |
| Oct 12, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | +2.65% | 16,258 | 9.10 |
| Oct 09, 2026 | 4.50 | 4.53 | 4.47 | 4.53 | 4.53 | +1.34% | 7,186 | 4.29 |
| Oct 08, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | +1.59% | 7,451 | 4.79 |
| Oct 07, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | +0.23% | 6,080 | 4.17 |
| Oct 06, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.00% | 396 | 0.27 |
| Oct 05, 2026 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | +0.92% | 4,479 | 3.19 |
| Oct 02, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | 3,439 | 2.50 |
| Oct 01, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | +6.33% | 4,488 | 3.44 |
| Sep 30, 2026 | 4.33 | 4.35 | 4.11 | 4.11 | 4.11 | -5.08% | 1,761 | 1.37 |
| Sep 29, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | 0.00% | 11 | 0.01 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 2,821 | 2.27 |
| Sep 25, 2026 | 4.37 | 4.37 | 4.33 | 4.37 | 4.37 | +3.07% | 1,945 | 1.54 |
| Sep 24, 2026 | 4.25 | 4.36 | 4.24 | 4.24 | 4.24 | -0.24% | 7,153 | 6.21 |
| Sep 23, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | +1.92% | 1,453 | 1.26 |
| Sep 22, 2026 | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | +2.71% | 1,595 | 1.37 |
| Sep 21, 2026 | 4.05 | 4.10 | 4.00 | 4.06 | 4.06 | +2.27% | 12,855 | 13.10 |
| Sep 18, 2026 | 3.81 | 3.98 | 3.81 | 3.97 | 3.97 | +7.30% | 5,097 | 5.60 |
| Sep 17, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.27% | 3,415 | 3.86 |
| Sep 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | +1.92% | 765 | 0.87 |
| Sep 15, 2026 | 3.65 | 3.67 | 3.57 | 3.64 | 3.64 | +1.11% | 7,466 | 9.87 |
| Sep 14, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | +1.98% | 2,965 | 4.18 |
| Sep 11, 2026 | 3.53 | 3.53 | 3.47 | 3.53 | 3.53 | +0.86% | 2,812 | 4.09 |
| Sep 10, 2026 | 3.50 | 4.50 | 3.30 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.50 | 4.50 | 2.30 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | 0.00% | 5,280 | 8.50 |
| Sep 07, 2026 | 3.50 | 4.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
