Stock listing
ASX:SCP Scalare Partners Holdings Limited Share Price
Follow Scalare Partners Holdings Limited into a list and get an email when it puts out news.
Share price · ASX:SCP
$4.75 AUD -0.15 (-3.1%)
Close on Nov 4, 2026
- Day range
- $4.75 – $4.92 AUDNov 4, 2026
- Volume
- 6,392 sharesNov 4, 2026
- Market cap
- $17.20M AUDAt the close on Nov 4, 2026 · price × 3.62M shares outstanding
- 52-week range
- $2.46 – $8.70 AUDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $28,709 AUDMedian day 4,114 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · ASX:SCP · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.75 | -0.15 | -3.1% | $4.91 | $4.92 | $4.75 | 6,392 | |
| $4.90 | +0.35 | +7.7% | $4.77 | $4.91 | $4.69 | 4,114 | |
| $4.55 | -0.36 | -7.3% | $4.91 | $4.91 | $4.55 | 11,000 | |
| $4.91 | -0.18 | -3.5% | $5.00 | $5.00 | $4.90 | 1,893 | |
| $5.09 | +0.06 | +1.2% | $5.04 | $5.11 | $5.03 | 6,057 | |
| $5.03 | +0.13 | +2.7% | $4.91 | $5.20 | $4.91 | 5,762 | |
| $4.90 | +0.40 | +8.9% | $4.55 | $5.03 | $4.55 | 4,254 | |
| $4.50 | -0.71 | -13.6% | $5.20 | $5.26 | $4.225 | 11,970 | |
| $5.21 | -0.09 | -1.7% | $5.40 | $5.40 | $5.21 | 8,725 | |
| $5.30 | -0.17 | -3.1% | $5.48 | $5.50 | $5.25 | 14,881 | |
| $5.47 | +0.07 | +1.3% | $5.42 | $5.47 | $5.40 | 12,084 | |
| $5.40 | +0.05 | +0.9% | $5.37 | $5.50 | $5.36 | 19,321 | |
| $5.35 | +0.10 | +1.9% | $5.30 | $5.37 | $5.30 | 27,880 | |
| $5.25 | +0.34 | +6.9% | $4.93 | $5.25 | $4.93 | 34,516 | |
| $4.91 | +0.07 | +1.4% | $4.90 | $4.95 | $4.80 | 20,972 | |
| $4.84 | +0.12 | +2.5% | $4.80 | $4.84 | $4.75 | 15,019 | |
| $4.72 | +0.07 | +1.5% | $4.68 | $4.72 | $4.68 | 5,755 | |
| $4.65 | +0.12 | +2.6% | $4.61 | $4.67 | $4.60 | 16,258 | |
| $4.53 | +0.06 | +1.3% | $4.50 | $4.53 | $4.47 | 7,186 | |
| $4.47 | +0.07 | +1.6% | $4.50 | $4.50 | $4.45 | 7,451 | |
| $4.40 | +0.01 | +0.2% | $4.50 | $4.50 | $4.38 | 6,080 | |
| $4.39 | 0.00 | 0.0% | $4.39 | $4.39 | $4.39 | 396 | |
| $4.39 | +0.04 | +0.9% | $4.35 | $4.39 | $4.32 | 4,479 | |
| $4.35 | -0.02 | -0.5% | $4.37 | $4.37 | $4.35 | 3,439 | |
| $4.37 | +0.26 | +6.3% | $4.30 | $4.37 | $4.30 | 4,488 | |
| $4.11 | -0.22 | -5.1% | $4.33 | $4.35 | $4.11 | 1,761 | |
| $4.33 | 0.00 | 0.0% | $4.34 | $4.35 | $4.33 | 11 | |
| $4.33 | -0.04 | -0.9% | $4.37 | $4.37 | $4.33 | 2,821 | |
| $4.37 | +0.13 | +3.1% | $4.37 | $4.37 | $4.33 | 1,945 | |
| $4.24 | -0.01 | -0.2% | $4.25 | $4.36 | $4.24 | 7,153 | |
| $4.25 | +0.08 | +1.9% | $4.21 | $4.25 | $4.21 | 1,453 | |
| $4.17 | +0.11 | +2.7% | $4.08 | $4.17 | $4.08 | 1,595 | |
| $4.06 | +0.09 | +2.3% | $4.05 | $4.10 | $4.00 | 12,855 | |
| $3.97 | +0.27 | +7.3% | $3.81 | $3.98 | $3.81 | 5,097 | |
| $3.70 | -0.01 | -0.3% | $3.71 | $3.73 | $3.70 | 3,415 | |
| $3.71 | +0.07 | +1.9% | $3.71 | $3.71 | $3.71 | 765 | |
| $3.64 | +0.04 | +1.1% | $3.65 | $3.67 | $3.57 | 7,466 | |
| $3.60 | +0.07 | +2.0% | $3.63 | $3.65 | $3.60 | 2,965 | |
| $3.53 | +0.03 | +0.9% | $3.53 | $3.53 | $3.47 | 2,812 | |
| $3.50 | 0.00 | 0.0% | $3.51 | $3.51 | $3.49 | 5,280 | |
| $3.50 | -0.22 | -5.9% | $3.77 | $3.77 | $3.50 | 2,523 | |
| $3.72 | +0.07 | +1.9% | $3.69 | $3.75 | $3.69 | 3,518 | |
| $3.65 | +0.05 | +1.4% | $3.62 | $3.65 | $3.62 | 2 | |
| $3.60 | +0.09 | +2.6% | $3.60 | $3.60 | $3.60 | 750 | |
| $3.51 | +0.36 | +11.4% | $3.35 | $3.51 | $3.35 | 7,999 | |
| $3.15 | +0.05 | +1.6% | $3.15 | $3.15 | $3.15 | 638 | |
| $3.10 | 0.00 | 0.0% | $3.10 | $3.10 | $3.10 | 1 | |
| $3.10 | +0.05 | +1.6% | $3.10 | $3.10 | $3.10 | 1 | |
| $3.05 | +0.05 | +1.7% | $3.05 | $3.05 | $3.05 | 2 | |
| $3.00 | +0.34 | +12.8% | $3.00 | $3.00 | $3.00 | 500 | |
| $2.66 | +0.06 | +2.3% | $2.66 | $2.66 | $2.66 | 1 | |
| $2.60 | 0.00 | 0.0% | $2.69 | $2.69 | $2.60 | 267 | |
| $2.60 | 0.00 | 0.0% | $2.60 | $2.60 | $2.60 | 3 | |
| $2.60 | -0.76 | -22.6% | $2.60 | $2.60 | $2.60 | 4 | |
| $3.36 | 0.00 | 0.0% | $3.36 | $3.42 | $3.36 | 61 |
- Ticker
- ASX:SCP
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 25, 2026
Scalare Partners Brings Fishburners Pitch Night to Open Summit AI Adelaide in Search of Australia's Next Standout AI Companies
Latest deck · Sep 15, 2026
FY2026 Earnings Presentation
Earnings · 24 slides
Latest news
Scalare Partners Brings Fishburners Pitch Night to Open Summit AI Adelaide in Search of Australia's Next Standout AI Companies
Oct 25, 2026
Closed $4.50 (-13.6%) on Oct 26, 2026
Quarterly Activities/Appendix 4C Cash Flow Report
Oct 19, 2026
Closed $5.40 (+0.9%) on Oct 20, 2026
Update to Convertible Note Funding Agreement
Oct 6, 2026
Closed $4.40 (+0.2%) on Oct 7, 2026
Trading Halt
Oct 5, 2026
Closed $4.39 (0.0%) on Oct 6, 2026
Scalare Partners' Tank Stream Labs Expands into Queensland with Brisbane Launch
Sep 28, 2026
Closed $4.33 (0.0%) on Sep 29, 2026
Scalare Partners Tank Stream Labs expands into Queensland
Sep 27, 2026
Closed $4.33 (-0.9%) on Sep 28, 2026
Scalare Partners Invests in Auric as AI Scent Technology Company Establishes Scent Lab at Tank Stream Labs
Sep 20, 2026
Closed $4.06 (+2.3%) on Sep 21, 2026
Scalare Partners Lifts Total Income 411% and Turns EBITDA Positive In FY26
Sep 15, 2026
Closed $3.71 (+1.9%) on Sep 16, 2026
Appendix 4E and Annual Report to shareholders FY26
Aug 30, 2026
Closed $3.65 (+1.4%) on Sep 1, 2026
Amendment to Convertible Note Funding Agreement
Aug 25, 2026
Closed $3.51 (+11.4%) on Aug 26, 2026
Financings
Convertible notes
Oct 6, 2026 · US$3.49M
Terms changed: A$5M–A$6M
Buyers: Blackstone Mercantile Group Ltd. SAC ($5.0 million commitment; may invest up to an additional $1.0 million)
Decks
FY2026 Earnings Presentation
Earnings · 24 slides · Sep 15, 2026
H1 FY26 Earnings Presentation
Earnings · 26 slides · Feb 27, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 24 slides · Nov 27, 2025
Investor Presentation (October 2025)
Investor deck · 17 slides · Oct 30, 2025
Scalare Partners Holdings Limited on 6ix
- News releases
- 18 in the last 12 months · 73 in all · newest Oct 25, 2026 · oldest 2019
- Decks
- 8 decks · latest Sep 15, 2026
Log in to ask 6ix AI your own questions about Scalare Partners Holdings Limited.