Scentre Group (SCG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 3.4600 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 12,475,754 |
| 05 Sept 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 22,873,221 |
| 04 Sept 2024 | 3.4500 | 3.4500 | 3.3850 | 3.4000 | 3.4000 | 9,462,519 |
| 03 Sept 2024 | 3.4600 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 6,979,758 |
| 02 Sept 2024 | 3.4300 | 3.4600 | 3.4150 | 3.4600 | 3.4600 | 7,130,654 |
| 30 Aug 2024 | 3.4200 | 3.4450 | 3.4100 | 3.4400 | 3.4400 | 25,409,132 |
| 29 Aug 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 9,358,909 |
| 28 Aug 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 12,583,561 |
| 27 Aug 2024 | 3.4300 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 9,408,466 |
| 26 Aug 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 8,730,237 |
| 23 Aug 2024 | 3.3900 | 3.4150 | 3.3800 | 3.3800 | 3.3800 | 9,056,988 |
| 22 Aug 2024 | 3.4200 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 9,970,055 |
| 21 Aug 2024 | 3.4500 | 3.4500 | 3.3450 | 3.4000 | 3.4000 | 14,394,782 |
| 20 Aug 2024 | 3.4200 | 3.4250 | 3.3800 | 3.4000 | 3.4000 | 13,611,557 |
| 19 Aug 2024 | 3.3900 | 3.4200 | 3.3750 | 3.4100 | 3.4100 | 8,880,169 |
| 16 Aug 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 14,061,554 |
| 15 Aug 2024 | 3.3700 | 3.3850 | 3.3400 | 3.3700 | 3.3700 | 21,941,771 |
| 15 Aug 2024 | 0.086 Dividend | |||||
| 14 Aug 2024 | 3.4300 | 3.4550 | 3.3950 | 3.4300 | 3.3440 | 10,116,651 |
| 13 Aug 2024 | 3.3900 | 3.4300 | 3.3650 | 3.3800 | 3.2953 | 11,210,532 |
| 12 Aug 2024 | 3.4200 | 3.4200 | 3.3400 | 3.4000 | 3.3148 | 4,391,654 |
| 09 Aug 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3900 | 3.3050 | 7,696,870 |
| 08 Aug 2024 | 3.3300 | 3.3400 | 3.3000 | 3.3100 | 3.2270 | 9,348,959 |
| 07 Aug 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3600 | 3.2758 | 10,696,189 |
| 06 Aug 2024 | 3.3000 | 3.3600 | 3.2900 | 3.3200 | 3.2368 | 15,721,205 |
| 05 Aug 2024 | 3.3500 | 3.3600 | 3.3000 | 3.3200 | 3.2368 | 10,807,091 |
| 02 Aug 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4300 | 3.3440 | 17,520,221 |
| 01 Aug 2024 | 3.5200 | 3.5300 | 3.4900 | 3.5000 | 3.4122 | 15,659,624 |
| 31 July 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4700 | 3.3830 | 14,010,946 |
| 30 July 2024 | 3.3500 | 3.4050 | 3.3400 | 3.4000 | 3.3148 | 7,933,566 |
| 29 July 2024 | 3.3700 | 3.3850 | 3.3400 | 3.3600 | 3.2758 | 13,323,092 |
| 26 July 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.2758 | 14,155,596 |
| 25 July 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3100 | 3.2270 | 13,165,823 |
| 24 July 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.2173 | 6,075,710 |
| 23 July 2024 | 3.2600 | 3.3100 | 3.2500 | 3.3100 | 3.2270 | 9,013,980 |
| 22 July 2024 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.1783 | 7,663,003 |
| 19 July 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.1685 | 7,092,918 |
| 18 July 2024 | 3.3100 | 3.3400 | 3.2700 | 3.2800 | 3.1978 | 7,842,703 |
| 17 July 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2563 | 9,374,842 |
| 16 July 2024 | 3.3100 | 3.3100 | 3.2550 | 3.2800 | 3.1978 | 8,346,141 |
| 15 July 2024 | 3.2700 | 3.3100 | 3.2500 | 3.2900 | 3.2075 | 8,772,393 |
| 12 July 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2700 | 3.1880 | 7,572,764 |
| 11 July 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.1295 | 6,978,883 |
| 10 July 2024 | 3.1600 | 3.1900 | 3.1400 | 3.1600 | 3.0808 | 6,706,340 |
| 09 July 2024 | 3.1700 | 3.2050 | 3.1700 | 3.1800 | 3.1003 | 8,370,817 |
| 08 July 2024 | 3.1800 | 3.1950 | 3.1350 | 3.1400 | 3.0613 | 6,800,096 |
| 05 July 2024 | 3.2000 | 3.2050 | 3.1600 | 3.1800 | 3.1003 | 6,759,640 |
| 04 July 2024 | 3.2300 | 3.2400 | 3.1800 | 3.2100 | 3.1295 | 6,637,023 |
| 03 July 2024 | 3.1700 | 3.2000 | 3.1450 | 3.1900 | 3.1100 | 9,668,188 |
| 02 July 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1300 | 3.0515 | 7,788,705 |
| 01 July 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1600 | 3.0808 | 6,170,011 |
| 28 June 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.0418 | 14,534,830 |
| 27 June 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1100 | 3.0320 | 13,846,686 |
| 26 June 2024 | 3.2200 | 3.2300 | 3.1200 | 3.1700 | 3.0905 | 14,582,782 |
| 25 June 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2400 | 3.1588 | 6,598,030 |
| 24 June 2024 | 3.2000 | 3.2100 | 3.1700 | 3.2000 | 3.1198 | 6,421,125 |
| 21 June 2024 | 3.1700 | 3.1900 | 3.1450 | 3.1900 | 3.1100 | 17,524,242 |
| 20 June 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.0710 | 12,621,435 |
| 19 June 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1000 | 3.0223 | 9,918,785 |
| 18 June 2024 | 3.1200 | 3.1200 | 3.0900 | 3.1100 | 3.0320 | 6,742,341 |
| 17 June 2024 | 3.1100 | 3.1350 | 3.0700 | 3.0700 | 2.9930 | 8,972,144 |
| 14 June 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1200 | 3.0418 | 6,735,722 |
| 13 June 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.0223 | 12,980,628 |
| 12 June 2024 | 3.1200 | 3.1300 | 3.0850 | 3.1000 | 3.0223 | 6,474,162 |
| 11 June 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 3.0418 | 11,167,572 |
| 07 June 2024 | 3.1900 | 3.2200 | 3.1750 | 3.2100 | 3.1295 | 5,434,863 |
| 06 June 2024 | 3.2100 | 3.2250 | 3.1850 | 3.2200 | 3.1393 | 6,789,601 |
| 05 June 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1800 | 3.1003 | 9,181,885 |
| 04 June 2024 | 3.1900 | 3.2100 | 3.1250 | 3.1400 | 3.0613 | 11,351,682 |
| 03 June 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1800 | 3.1003 | 6,907,670 |
| 31 May 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1500 | 3.0710 | 86,403,333 |
| 30 May 2024 | 3.0700 | 3.1000 | 3.0550 | 3.1000 | 3.0223 | 8,838,765 |
| 29 May 2024 | 3.1000 | 3.1250 | 3.0800 | 3.0900 | 3.0125 | 11,265,505 |
| 28 May 2024 | 3.1500 | 3.1700 | 3.1400 | 3.1700 | 3.0905 | 11,105,537 |
| 27 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1500 | 3.0710 | 6,979,719 |
| 24 May 2024 | 3.1000 | 3.1400 | 3.0900 | 3.1100 | 3.0320 | 7,902,849 |
| 23 May 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 3.0808 | 7,810,372 |
| 22 May 2024 | 3.2300 | 3.2300 | 3.1800 | 3.1900 | 3.1100 | 10,751,039 |
| 21 May 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.1295 | 7,259,418 |
| 20 May 2024 | 3.1900 | 3.2100 | 3.1600 | 3.2100 | 3.1295 | 7,564,432 |
| 17 May 2024 | 3.2100 | 3.2400 | 3.1900 | 3.2000 | 3.1198 | 6,293,531 |
| 16 May 2024 | 3.2100 | 3.2950 | 3.1900 | 3.2600 | 3.1783 | 12,278,862 |
| 15 May 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1700 | 3.0905 | 7,966,970 |
| 14 May 2024 | 3.1400 | 3.1450 | 3.1000 | 3.1200 | 3.0418 | 8,440,026 |
| 13 May 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1500 | 3.0710 | 10,480,413 |
| 10 May 2024 | 3.1700 | 3.2050 | 3.1600 | 3.1700 | 3.0905 | 5,013,439 |
| 09 May 2024 | 3.2100 | 3.2250 | 3.1400 | 3.1600 | 3.0808 | 8,056,702 |
| 08 May 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2200 | 3.1393 | 6,643,155 |
| 07 May 2024 | 3.2000 | 3.2200 | 3.1600 | 3.2200 | 3.1393 | 12,069,243 |
| 06 May 2024 | 3.1700 | 3.1750 | 3.1500 | 3.1700 | 3.0905 | 5,889,311 |
| 03 May 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1500 | 3.0710 | 6,901,619 |
| 02 May 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.0418 | 11,829,515 |
| 01 May 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.0320 | 5,340,047 |
| 30 Apr 2024 | 3.1500 | 3.1950 | 3.1450 | 3.1800 | 3.1003 | 10,812,029 |
| 29 Apr 2024 | 3.1600 | 3.1800 | 3.1250 | 3.1500 | 3.0710 | 11,608,714 |
| 26 Apr 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.0223 | 6,908,826 |
| 24 Apr 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.0808 | 13,731,206 |
| 23 Apr 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.1295 | 10,219,736 |
| 22 Apr 2024 | 3.1900 | 3.1950 | 3.1400 | 3.1500 | 3.0710 | 11,639,542 |
| 19 Apr 2024 | 3.1400 | 3.1550 | 3.0700 | 3.1500 | 3.0710 | 11,979,576 |
| *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.