Australia markets closed

Scentre Group (SCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8800+0.0400 (+1.41%)
At close: 04:10PM AEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20222.87002.89002.84502.88002.88008,639,277
08 Aug 20222.84002.85002.82002.84002.84007,426,956
05 Aug 20222.89002.89002.85002.87002.87007,889,001
04 Aug 20222.90002.92002.88002.88002.880013,147,737
03 Aug 20222.87002.88002.83002.87002.870010,695,781
02 Aug 20222.91002.92502.86002.88002.880014,799,909
01 Aug 20222.91002.91002.87002.90002.90009,506,755
29 July 20222.89002.90002.86002.90002.900014,179,933
28 July 20222.86002.87002.82002.84002.84007,316,417
27 July 20222.85002.86002.81002.83002.83007,274,004
26 July 20222.83002.85002.80002.85002.85006,798,565
25 July 20222.82002.85002.80502.82002.82008,301,823
22 July 20222.79002.84002.78002.84002.840012,801,456
21 July 20222.83002.83002.77002.79002.790012,251,785
20 July 20222.77002.84002.76002.83002.830011,635,275
19 July 20222.74002.76002.72002.76002.760010,462,341
18 July 20222.72002.75002.70002.74002.740011,623,762
15 July 20222.65002.70002.64002.70002.700011,784,990
14 July 20222.68002.71002.66002.68002.68008,804,797
13 July 20222.74002.76002.70002.72002.72008,768,726
12 July 20222.78002.78002.72002.74002.740010,849,218
11 July 20222.76002.78002.73002.75002.75009,606,805
08 July 20222.70002.72002.67002.72002.72009,135,007
07 July 20222.69002.72002.66002.68002.680014,003,218
06 July 20222.64002.71002.63002.70002.700021,330,642
05 July 20222.66002.67002.62002.62002.620010,284,823
04 July 20222.70002.74002.67002.68002.680011,078,441
01 July 20222.60002.64002.60002.62002.620017,337,782
30 June 20222.73002.73002.59002.59002.590023,971,467
29 June 20222.73002.74002.68002.71002.710012,484,719
28 June 20222.71002.74002.69002.73002.730011,783,293
27 June 20222.72002.74002.66002.68002.68009,526,438
24 June 20222.63002.68002.63002.68002.68009,621,561
23 June 20222.63002.65002.61002.64002.64007,457,857
22 June 20222.64002.64002.58002.58002.580012,601,827
21 June 20222.61002.64002.57002.62002.620016,170,496
20 June 20222.51002.61002.51002.61002.610013,550,413
17 June 20222.44002.49002.42002.49002.490033,533,568
16 June 20222.58002.58002.50502.52002.520016,410,953
15 June 20222.55002.59002.50002.50002.500019,326,575
14 June 20222.54002.57002.51002.55002.550026,874,995
10 June 20222.71002.72002.63002.64002.640018,106,488
09 June 20222.72002.76002.71002.73002.730011,787,349
08 June 20222.78002.79002.75002.76002.760010,740,442
07 June 20222.77002.78002.71002.72002.720015,549,582
06 June 20222.79002.83002.79002.79002.79008,389,093
03 June 20222.84002.84002.79502.82002.82007,668,448
02 June 20222.80002.82002.79002.80002.800010,047,858
01 June 20222.92002.92002.82502.84002.840013,340,995
31 May 20222.92002.94002.87002.87002.870030,841,689
30 May 20222.96002.96002.91002.94002.940011,682,528
27 May 20222.89002.93002.87002.93002.930012,540,852
26 May 20222.89002.91502.86002.86002.86009,191,179
25 May 20222.88002.89002.84002.87002.87007,469,297
24 May 20222.86002.88002.82002.85002.85008,727,366
23 May 20222.87002.89002.84002.86002.86007,319,277
20 May 20222.88002.92002.85002.85002.850016,378,585
19 May 20222.90002.94002.89002.90002.900013,646,981
18 May 20222.88002.96002.87002.95002.950012,373,403
17 May 20222.87002.88502.84002.86002.860010,451,893
16 May 20222.85002.87002.83002.85002.85008,666,499
13 May 20222.80002.87002.80002.83002.830014,482,917
12 May 20222.76002.79002.74002.76002.760010,530,128
11 May 20222.73002.79502.72002.77002.770010,447,016
10 May 20222.69002.76502.65002.75002.750017,782,873
09 May 20222.78002.79002.72002.72002.720012,990,439
06 May 20222.87002.87002.79002.82002.820011,432,673
05 May 20222.84002.91002.83502.91002.91009,704,680
04 May 20222.87002.89002.82002.83002.830014,291,087
03 May 20222.88002.90502.85002.86002.860012,572,546
02 May 20222.92002.95002.91002.91002.91009,848,067
29 Apr 20223.01003.03002.97002.99002.990013,212,915
28 Apr 20222.95003.00002.95002.99002.99009,334,786
27 Apr 20222.89002.98002.89002.95002.950011,114,067
26 Apr 20222.88002.94002.87002.92002.920013,638,994
22 Apr 20223.01003.02002.93002.93002.930010,727,545
21 Apr 20223.02003.05003.00003.05003.05008,179,129
20 Apr 20223.01003.02002.98002.99002.99009,054,747
19 Apr 20222.97003.00002.97002.98002.98006,233,897
14 Apr 20222.97003.00002.96002.97002.97006,892,919
13 Apr 20222.94002.97002.94002.95002.95007,583,023
12 Apr 20222.97002.99002.94002.95002.950010,811,372
11 Apr 20223.02003.04502.98002.98002.980010,751,864
08 Apr 20223.05003.08003.01003.01003.010012,547,967
07 Apr 20223.07003.11003.05003.06003.060010,072,915
06 Apr 20223.05003.10003.05003.07003.070017,060,903
05 Apr 20223.14003.14003.09003.10003.10006,680,294
04 Apr 20223.11003.14003.08003.12003.12006,642,595
01 Apr 20223.04003.12003.04003.11003.11009,752,914
31 Mar 20223.12003.13003.05003.05003.050021,152,475
30 Mar 20223.17003.19003.11003.11003.110012,568,025
29 Mar 20223.12003.17003.10003.10003.100011,506,822
28 Mar 20223.14003.15003.07003.07003.070014,375,403
25 Mar 20223.05003.13003.05003.11003.110010,542,996
24 Mar 20223.10003.10003.04503.05003.05009,723,999
23 Mar 20223.09003.13003.08003.10003.10008,781,222
22 Mar 20223.10003.10003.06003.07003.070010,479,748
21 Mar 20223.06003.10003.06003.06003.06008,551,279
18 Mar 20223.07003.09003.05003.07003.070020,284,209
17 Mar 20223.10003.11003.07003.08003.080015,290,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...