Australia markets closed

Scentre Group (SCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5100-0.0200 (-0.79%)
At close: 04:10PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232.49002.52002.48002.51002.510017,457,821
21 Sept 20232.55002.58002.53002.53002.530014,504,099
20 Sept 20232.59002.60002.54502.55002.550016,006,948
19 Sept 20232.58002.59502.56502.58002.58008,321,213
18 Sept 20232.59002.62002.58002.61002.61008,971,491
15 Sept 20232.64002.67002.57002.60002.600040,552,451
14 Sept 20232.59002.62002.56502.61002.610013,888,284
13 Sept 20232.61002.63002.56002.59002.590010,904,399
12 Sept 20232.64002.65002.60002.62002.620015,214,444
11 Sept 20232.64002.66002.59002.63002.630012,889,287
08 Sept 20232.67002.69002.64502.66002.66007,501,011
07 Sept 20232.68002.70002.64502.67002.67008,634,504
06 Sept 20232.75002.75002.68002.68002.680011,146,037
05 Sept 20232.75002.77002.73502.74002.74006,567,975
04 Sept 20232.75002.77002.73502.77002.77007,511,560
01 Sept 20232.76002.76002.71002.74002.74005,765,842
31 Aug 20232.76002.77502.74002.75002.750021,253,707
30 Aug 20232.74002.75002.72002.75002.750010,674,465
29 Aug 20232.75002.75002.71002.73002.73007,630,821
28 Aug 20232.74002.74002.70002.72002.72003,851,944
25 Aug 20232.68002.72002.67002.71002.71008,910,478
24 Aug 20232.73002.76002.72002.75002.750010,610,574
23 Aug 20232.80002.81002.70002.70002.700011,347,545
22 Aug 20232.73002.77502.70002.74002.740014,519,676
21 Aug 20232.65002.66002.62002.64002.64007,673,236
18 Aug 20232.64002.66002.62002.64002.64009,053,830
17 Aug 20232.65002.68002.61002.66002.660013,157,763
17 Aug 20230.0825 Dividend
16 Aug 20232.71002.78002.71002.76002.677515,062,754
15 Aug 20232.70002.74502.70002.72002.63879,193,467
14 Aug 20232.72002.76002.70002.70002.61937,991,583
11 Aug 20232.73002.76002.72002.74002.65816,768,238
10 Aug 20232.75002.75002.72002.74002.65819,819,804
09 Aug 20232.73002.76002.73002.73002.64848,449,807
08 Aug 20232.75002.78002.72502.74002.658118,412,794
07 Aug 20232.73002.77002.73002.76002.67756,786,346
04 Aug 20232.74002.76502.71502.73002.648411,829,041
03 Aug 20232.78002.79002.74002.77002.687212,084,927
02 Aug 20232.81002.83002.78002.80002.716311,127,548
01 Aug 20232.83002.84002.80502.83002.74547,449,626
31 July 20232.80002.84002.79502.81002.72609,071,887
28 July 20232.83002.83002.76002.81002.726010,995,611
27 July 20232.77002.86002.77002.86002.774518,022,401
26 July 20232.75002.78002.73002.74002.658113,216,311
25 July 20232.79002.79002.74502.77002.68728,473,939
24 July 20232.75002.78502.74002.77002.68729,896,437
21 July 20232.72002.73502.71002.73002.64848,399,935
20 July 20232.80002.81002.75002.76002.677516,923,757
19 July 20232.73002.77002.72002.75002.66789,712,689
18 July 20232.74002.75002.70502.72002.63876,846,869
17 July 20232.76002.76002.72002.76002.67758,572,849
14 July 20232.75002.76002.72002.74002.658113,094,741
13 July 20232.73002.77002.73002.77002.687212,536,590
12 July 20232.72002.72002.68002.68002.599913,828,897
11 July 20232.65002.68002.63502.67002.59028,602,039
10 July 20232.62002.62502.58502.61002.53206,854,091
07 July 20232.63002.65002.59002.61002.53207,853,681
06 July 20232.65002.67002.63002.65002.570810,033,577
05 July 20232.68002.69002.66002.67002.59029,455,004
04 July 20232.66002.69002.64502.68002.59996,313,243
03 July 20232.65002.66002.62002.66002.58059,127,427
30 June 20232.65002.67002.62002.65002.570812,567,264
29 June 20232.65002.69002.64002.66002.580517,430,057
28 June 20232.59002.65002.59002.64002.561115,923,204
27 June 20232.57002.61502.57002.61002.532015,272,587
26 June 20232.50002.56002.50002.51002.435015,790,859
23 June 20232.58002.58002.50002.50002.425319,535,255
22 June 20232.67002.67002.59002.60002.522312,619,373
21 June 20232.67002.70502.66002.68002.599915,339,689
20 June 20232.68002.71502.66002.68002.599913,831,444
19 June 20232.64002.66002.62002.64002.561113,215,009
16 June 20232.60002.65002.60002.62002.541730,310,167
15 June 20232.59002.63002.59002.60002.522321,857,791
14 June 20232.66002.68002.58002.59002.512618,850,244
13 June 20232.62002.65002.60502.62002.541711,982,246
09 June 20232.60002.66002.60002.61002.532010,775,943
08 June 20232.74002.74002.62002.62002.541716,251,293
07 June 20232.73002.74002.69002.71002.62909,798,699
06 June 20232.72002.77002.70002.73002.648414,894,532
05 June 20232.75002.79002.73002.73002.64848,759,772
02 June 20232.67002.73502.67002.72002.638710,700,369
01 June 20232.72002.74002.70002.70002.619314,910,397
31 May 20232.78002.78002.71002.71002.629060,189,205
30 May 20232.80002.80002.76002.76002.67758,539,240
29 May 20232.77002.81002.76502.80002.71638,835,201
26 May 20232.73002.75502.73002.73002.64846,407,080
25 May 20232.74002.76002.73002.75002.66789,972,482
24 May 20232.79002.81002.76002.76002.677510,508,981
23 May 20232.80002.83002.77002.80002.716318,943,291
22 May 20232.79002.80002.78002.79002.70669,254,110
19 May 20232.77002.80002.76502.78002.69696,202,583
18 May 20232.80002.82002.76002.77002.68727,946,644
17 May 20232.80002.81502.78002.79002.70668,329,810
16 May 20232.82002.82002.79002.81002.72607,975,829
15 May 20232.81002.84002.80502.84002.75514,753,822
12 May 20232.83002.85002.81002.82002.73577,065,556
11 May 20232.85002.86002.82002.83002.74546,925,455
10 May 20232.80002.86002.80002.84002.75516,203,197
09 May 20232.88002.88002.82002.82002.735714,086,514
08 May 20232.91002.91502.86502.88002.793912,179,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...