Scentre Group (SCG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 6,908,826 |
| 24 Apr 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 13,731,206 |
| 23 Apr 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 10,219,736 |
| 22 Apr 2024 | 3.1900 | 3.1950 | 3.1400 | 3.1500 | 3.1500 | 11,639,542 |
| 19 Apr 2024 | 3.1400 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 11,979,576 |
| 18 Apr 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 11,581,358 |
| 17 Apr 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 10,514,862 |
| 16 Apr 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 11,357,748 |
| 15 Apr 2024 | 3.2000 | 3.2100 | 3.1450 | 3.1600 | 3.1600 | 13,943,763 |
| 12 Apr 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 11,026,104 |
| 11 Apr 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 10,560,628 |
| 10 Apr 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 11,019,294 |
| 09 Apr 2024 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 9,219,047 |
| 08 Apr 2024 | 3.3100 | 3.3450 | 3.2900 | 3.3200 | 3.3200 | 8,074,513 |
| 05 Apr 2024 | 3.2600 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 7,787,333 |
| 04 Apr 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 11,094,508 |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2600 | 3.2600 | 16,494,885 |
| 02 Apr 2024 | 3.3400 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 8,537,088 |
| 28 Mar 2024 | 3.4100 | 3.4200 | 3.3700 | 3.3900 | 3.3900 | 12,808,740 |
| 27 Mar 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 4,382,653 |
| 26 Mar 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 13,207,151 |
| 25 Mar 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 9,904,254 |
| 22 Mar 2024 | 3.3600 | 3.4050 | 3.3500 | 3.3900 | 3.3900 | 8,955,989 |
| 21 Mar 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 14,396,003 |
| 20 Mar 2024 | 3.3200 | 3.3300 | 3.2850 | 3.3100 | 3.3100 | 8,901,121 |
| 19 Mar 2024 | 3.3300 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 10,072,807 |
| 18 Mar 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 10,717,190 |
| 15 Mar 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 31,175,282 |
| 14 Mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 14,382,906 |
| 13 Mar 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 10,238,103 |
| 12 Mar 2024 | 3.2600 | 3.3150 | 3.2600 | 3.2700 | 3.2700 | 6,967,297 |
| 11 Mar 2024 | 3.2600 | 3.2800 | 3.2450 | 3.2600 | 3.2600 | 9,649,826 |
| 08 Mar 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 10,710,881 |
| 07 Mar 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 13,594,756 |
| 06 Mar 2024 | 3.1900 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 9,634,615 |
| 05 Mar 2024 | 3.1700 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 10,772,468 |
| 04 Mar 2024 | 3.1900 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | 12,690,907 |
| 01 Mar 2024 | 3.0900 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 22,883,294 |
| 29 Feb 2024 | 3.0600 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 26,130,241 |
| 28 Feb 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 10,647,127 |
| 27 Feb 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 8,055,544 |
| 26 Feb 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 8,124,980 |
| 23 Feb 2024 | 3.0900 | 3.1200 | 3.0850 | 3.0900 | 3.0900 | 12,231,268 |
| 22 Feb 2024 | 3.0900 | 3.0900 | 3.0250 | 3.0700 | 3.0700 | 9,514,224 |
| 21 Feb 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 14,656,008 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 2.9800 | 2.9800 | 2.9800 | 9,386,857 |
| 19 Feb 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 6,518,064 |
| 16 Feb 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 10,713,870 |
| 15 Feb 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 10,392,136 |
| 15 Feb 2024 | 0.0835 Dividend | |||||
| 14 Feb 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 2.9965 | 7,805,792 |
| 13 Feb 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 3.0451 | 3,467,964 |
| 12 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0354 | 5,201,348 |
| 09 Feb 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1400 | 3.0549 | 7,167,565 |
| 08 Feb 2024 | 3.1200 | 3.1600 | 3.1050 | 3.1200 | 3.0354 | 4,994,367 |
| 07 Feb 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.0160 | 10,667,958 |
| 06 Feb 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0800 | 2.9965 | 11,482,877 |
| 05 Feb 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0700 | 2.9868 | 7,474,225 |
| 02 Feb 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1000 | 3.0160 | 15,006,606 |
| 01 Feb 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 2.9381 | 12,768,779 |
| 31 Jan 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0700 | 2.9868 | 20,795,343 |
| 30 Jan 2024 | 2.9800 | 2.9950 | 2.9500 | 2.9900 | 2.9089 | 15,452,755 |
| 29 Jan 2024 | 2.9100 | 2.9450 | 2.9000 | 2.9300 | 2.8506 | 11,781,452 |
| 25 Jan 2024 | 2.9300 | 2.9300 | 2.8850 | 2.9000 | 2.8214 | 7,899,265 |
| 24 Jan 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.8408 | 9,225,358 |
| 23 Jan 2024 | 2.8700 | 2.8950 | 2.8600 | 2.8900 | 2.8117 | 18,054,041 |
| 22 Jan 2024 | 2.9300 | 2.9300 | 2.8600 | 2.8800 | 2.8019 | 8,907,865 |
| 19 Jan 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.7825 | 16,999,730 |
| 18 Jan 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7727 | 18,312,196 |
| 17 Jan 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.8408 | 10,774,572 |
| 16 Jan 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.8700 | 5,458,038 |
| 15 Jan 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9650 | 2.8846 | 1,203,569 |
| 12 Jan 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9600 | 2.8798 | 16,665,308 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.8992 | 6,137,217 |
| 10 Jan 2024 | 2.9300 | 2.9650 | 2.9200 | 2.9600 | 2.8798 | 8,224,491 |
| 09 Jan 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.8700 | 6,971,076 |
| 08 Jan 2024 | 2.9300 | 2.9600 | 2.9150 | 2.9200 | 2.8408 | 7,379,364 |
| 05 Jan 2024 | 2.9200 | 2.9550 | 2.9200 | 2.9400 | 2.8603 | 4,677,495 |
| 04 Jan 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8603 | 8,148,506 |
| 03 Jan 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9400 | 2.8603 | 9,676,543 |
| 02 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0000 | 2.9187 | 6,676,817 |
| 29 Dec 2023 | 2.9800 | 3.0100 | 2.9650 | 2.9900 | 2.9089 | 8,985,029 |
| 28 Dec 2023 | 2.9900 | 3.0000 | 2.9650 | 3.0000 | 2.9187 | 10,785,752 |
| 27 Dec 2023 | 2.9800 | 2.9900 | 2.9450 | 2.9600 | 2.8798 | 6,501,259 |
| 22 Dec 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9400 | 2.8603 | 8,969,820 |
| 21 Dec 2023 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8506 | 15,829,103 |
| 20 Dec 2023 | 2.9600 | 2.9700 | 2.9100 | 2.9600 | 2.8798 | 12,012,674 |
| 19 Dec 2023 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.8506 | 12,476,063 |
| 18 Dec 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9200 | 2.8408 | 12,819,823 |
| 15 Dec 2023 | 2.9900 | 2.9900 | 2.9250 | 2.9600 | 2.8798 | 33,205,377 |
| 14 Dec 2023 | 2.9100 | 2.9600 | 2.8850 | 2.9300 | 2.8506 | 14,500,682 |
| 13 Dec 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.7435 | 11,104,355 |
| 12 Dec 2023 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.7727 | 9,456,459 |
| 11 Dec 2023 | 2.8200 | 2.8300 | 2.7950 | 2.8000 | 2.7241 | 8,784,561 |
| 08 Dec 2023 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7144 | 10,239,391 |
| 07 Dec 2023 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7144 | 15,314,007 |
| 06 Dec 2023 | 2.7200 | 2.8000 | 2.7000 | 2.8000 | 2.7241 | 13,258,613 |
| 05 Dec 2023 | 2.7300 | 2.7300 | 2.6850 | 2.7000 | 2.6268 | 10,633,434 |
| 04 Dec 2023 | 2.6800 | 2.7200 | 2.6700 | 2.7100 | 2.6365 | 8,770,478 |
| 01 Dec 2023 | 2.6400 | 2.6800 | 2.6150 | 2.6700 | 2.5976 | 10,309,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.