Australia markets closed

Scentre Group (SCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2400+0.0400 (+1.25%)
At close: 04:10PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20243.24003.25003.21003.24003.24006,598,030
24 June 20243.20003.21003.17003.20003.20006,421,125
21 June 20243.17003.19003.14503.19003.190017,524,242
20 June 20243.12003.15003.11003.15003.150012,621,435
19 June 20243.12003.14003.10003.10003.10009,918,785
18 June 20243.12003.12003.09003.11003.11006,742,341
17 June 20243.11003.13503.07003.07003.07008,972,144
14 June 20243.12003.14003.09003.12003.12006,735,722
13 June 20243.16003.16003.10003.10003.100012,980,628
12 June 20243.12003.13003.08503.10003.10006,474,162
11 June 20243.17003.18003.12003.12003.120011,167,572
07 June 20243.19003.22003.17503.21003.21005,434,863
06 June 20243.21003.22503.18503.22003.22006,789,601
05 June 20243.17003.20003.16003.18003.18009,181,885
04 June 20243.19003.21003.12503.14003.140011,351,682
03 June 20243.17003.19003.15003.18003.18006,907,670
31 May 20243.17003.17003.09003.15003.150086,403,333
30 May 20243.07003.10003.05503.10003.10008,838,765
29 May 20243.10003.12503.08003.09003.090011,265,505
28 May 20243.15003.17003.14003.17003.170011,105,537
27 May 20243.14003.15003.12003.15003.15006,979,719
24 May 20243.10003.14003.09003.11003.11007,902,849
23 May 20243.14003.16003.11003.16003.16007,810,372
22 May 20243.23003.23003.18003.19003.190010,751,039
21 May 20243.21003.22003.19003.21003.21007,259,418
20 May 20243.19003.21003.16003.21003.21007,564,432
17 May 20243.21003.24003.19003.20003.20006,293,531
16 May 20243.21003.29503.19003.26003.260012,278,862
15 May 20243.18003.18003.14003.17003.17007,966,970
14 May 20243.14003.14503.10003.12003.12008,440,026
13 May 20243.12003.15003.10003.15003.150010,480,413
10 May 20243.17003.20503.16003.17003.17005,013,439
09 May 20243.21003.22503.14003.16003.16008,056,702
08 May 20243.25003.26003.21003.22003.22006,643,155
07 May 20243.20003.22003.16003.22003.220012,069,243
06 May 20243.17003.17503.15003.17003.17005,889,311
03 May 20243.15003.16003.13003.15003.15006,901,619
02 May 20243.12003.14003.11003.12003.120011,829,515
01 May 20243.12003.14003.11003.11003.11005,340,047
30 Apr 20243.15003.19503.14503.18003.180010,812,029
29 Apr 20243.16003.18003.12503.15003.150011,608,714
26 Apr 20243.12003.12003.08003.10003.10006,908,826
24 Apr 20243.20003.23003.14003.16003.160013,731,206
23 Apr 20243.19003.22003.18003.21003.210010,219,736
22 Apr 20243.19003.19503.14003.15003.150011,639,542
19 Apr 20243.14003.15503.07003.15003.150011,979,576
18 Apr 20243.12003.17003.12003.15003.150011,581,358
17 Apr 20243.12003.13003.10003.10003.100010,514,862
16 Apr 20243.12003.14003.08003.12003.120011,357,748
15 Apr 20243.20003.21003.14503.16003.160013,943,763
12 Apr 20243.21003.23003.18003.20003.200011,026,104
11 Apr 20243.23003.27003.20003.24003.240010,560,628
10 Apr 20243.30003.34003.28003.34003.340011,019,294
09 Apr 20243.32003.33003.28003.30003.30009,219,047
08 Apr 20243.31003.34503.29003.32003.32008,074,513
05 Apr 20243.26003.33003.25003.28003.28007,787,333
04 Apr 20243.27003.32003.26003.28003.280011,094,508
03 Apr 20243.35003.35003.21003.26003.260016,494,885
02 Apr 20243.34003.41003.34003.38003.38008,537,088
28 Mar 20243.41003.42003.37003.39003.390012,808,740
27 Mar 20243.34003.36003.34003.36003.36004,382,653
26 Mar 20243.34003.37003.33003.35003.350013,207,151
25 Mar 20243.38003.41003.37003.39003.39009,904,254
22 Mar 20243.36003.40503.35003.39003.39008,955,989
21 Mar 20243.35003.37003.33003.35003.350014,396,003
20 Mar 20243.32003.33003.28503.31003.31008,901,121
19 Mar 20243.33003.33003.27003.29003.290010,072,807
18 Mar 20243.32003.32003.27003.28003.280010,717,190
15 Mar 20243.26003.34003.25003.34003.340031,175,282
14 Mar 20243.29003.32003.28003.29003.290014,382,906
13 Mar 20243.29003.32003.27003.30003.300010,238,103
12 Mar 20243.26003.31503.26003.27003.27006,967,297
11 Mar 20243.26003.28003.24503.26003.26009,649,826
08 Mar 20243.25003.29003.23003.29003.290010,710,881
07 Mar 20243.24003.24003.18003.23003.230013,594,756
06 Mar 20243.19003.24003.17003.24003.24009,634,615
05 Mar 20243.17003.21003.15003.18003.180010,772,468
04 Mar 20243.19003.21003.14003.21003.210012,690,907
01 Mar 20243.09003.15503.07003.15003.150022,883,294
29 Feb 20243.06003.11003.02003.11003.110026,130,241
28 Feb 20243.07003.08003.02003.07003.070010,647,127
27 Feb 20243.09003.09003.04003.04003.04008,055,544
26 Feb 20243.10003.11003.06003.07003.07008,124,980
23 Feb 20243.09003.12003.08503.09003.090012,231,268
22 Feb 20243.09003.09003.02503.07003.07009,514,224
21 Feb 20243.06003.09003.02003.06003.060014,656,008
20 Feb 20243.00003.03502.98002.98002.98009,386,857
19 Feb 20243.07003.07002.98003.00003.00006,518,064
16 Feb 20243.12003.13003.04003.05003.050010,713,870
15 Feb 20243.03003.07003.00003.05003.050010,392,136
15 Feb 20240.0835 Dividend
14 Feb 20243.07003.10003.06003.08002.99657,805,792
13 Feb 20243.14003.16003.13003.13003.04513,467,964
12 Feb 20243.16003.16003.12003.12003.03545,201,348
09 Feb 20243.14003.15003.11003.14003.05497,167,565
08 Feb 20243.12003.16003.10503.12003.03544,994,367
07 Feb 20243.10003.13003.09003.10003.016010,667,958
06 Feb 20243.04003.09003.02003.08002.996511,482,877
05 Feb 20243.07003.08003.03003.07002.98687,474,225
02 Feb 20243.06003.11003.04003.10003.016015,006,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...