SCG.AX - Scentre Group

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20232.72002.74002.70002.70002.700014,910,397
31 May 20232.78002.78002.71002.71002.710060,189,205
30 May 20232.80002.80002.76002.76002.76008,539,240
29 May 20232.77002.81002.76502.80002.80008,835,201
26 May 20232.73002.75502.73002.73002.73006,407,080
25 May 20232.74002.76002.73002.75002.75009,972,482
24 May 20232.79002.81002.76002.76002.760010,508,981
23 May 20232.80002.83002.77002.80002.800018,943,291
22 May 20232.79002.80002.78002.79002.79009,254,110
19 May 20232.77002.80002.76502.78002.78006,202,583
18 May 20232.80002.82002.76002.77002.77007,946,644
17 May 20232.80002.81502.78002.79002.79008,329,810
16 May 20232.82002.82002.79002.81002.81007,975,829
15 May 20232.81002.84002.80502.84002.84004,753,822
12 May 20232.83002.85002.81002.82002.82007,065,556
11 May 20232.85002.86002.82002.83002.83006,925,455
10 May 20232.80002.86002.80002.84002.84006,203,197
09 May 20232.88002.88002.82002.82002.820014,086,514
08 May 20232.91002.91502.86502.88002.880012,179,805
05 May 20232.88002.91002.86502.90002.90006,217,111
04 May 20232.80002.89002.80002.87002.870013,510,530
03 May 20232.79002.81002.76502.80002.80008,432,183
02 May 20232.86002.90002.81002.81002.81008,982,172
01 May 20232.88002.91002.87502.88002.88008,044,838
28 Apr 20232.84002.88002.84002.88002.880013,559,917
27 Apr 20232.84002.85002.81502.83002.83007,248,574
26 Apr 20232.86002.86002.81502.85002.85009,910,155
24 Apr 20232.83002.86502.82002.86002.86005,553,161
21 Apr 20232.83002.83502.80002.81002.81006,257,067
20 Apr 20232.81002.85002.80002.80002.800010,930,133
19 Apr 20232.75002.80002.75002.79002.79003,961,987
18 Apr 20232.82002.84002.79002.79002.79009,559,440
17 Apr 20232.75002.81002.74502.81002.81009,244,467
14 Apr 20232.75002.76002.73502.74002.74007,316,266
13 Apr 20232.78002.79002.75002.76002.760010,467,739
12 Apr 20232.76002.78002.73002.78002.780011,478,162
11 Apr 20232.80002.82002.72502.74002.740014,853,809
06 Apr 20232.83002.83002.75002.77002.77009,064,865
05 Apr 20232.86002.90002.80502.82002.82008,842,742
04 Apr 20232.79002.83002.79002.81002.810010,135,374
03 Apr 20232.74002.80502.74002.79002.79007,773,971
31 Mar 20232.78002.80002.73502.75002.750013,959,840
30 Mar 20232.76002.77002.71002.74002.740014,173,456
29 Mar 20232.77002.77002.72002.73002.73007,740,720
28 Mar 20232.76002.79002.74002.76002.760012,394,371
27 Mar 20232.78002.80002.75002.75002.75008,930,537
24 Mar 20232.71002.75002.71002.74002.74007,870,283
23 Mar 20232.71002.76002.70502.74002.740010,724,991
22 Mar 20232.78002.81002.75502.78002.780011,597,453
21 Mar 20232.77002.79002.73002.76002.760014,366,118
20 Mar 20232.81002.83002.74002.74002.740017,712,731
17 Mar 20232.92002.94002.87002.87002.870022,741,098
16 Mar 20232.93002.95002.90502.93002.930019,540,481
15 Mar 20232.89002.94002.88502.94002.940022,706,420
14 Mar 20232.90002.93002.84002.89002.890017,955,081
13 Mar 20232.95002.97002.90002.91002.91009,846,743
10 Mar 20233.01003.01002.96002.98002.98006,974,343
09 Mar 20233.07003.07503.02503.03003.03008,524,613
08 Mar 20233.02003.05003.02003.04003.04007,453,163
07 Mar 20233.00003.07003.00003.05003.050011,384,494
06 Mar 20232.97003.02002.97003.02003.02007,088,125
03 Mar 20232.96002.98002.93002.96002.96006,606,816
02 Mar 20233.00003.00002.93002.93002.930012,150,177
01 Mar 20232.95003.00002.94002.94002.94008,998,375
28 Feb 20232.98003.03002.98002.98002.980020,928,593
27 Feb 20233.08003.08002.98002.98002.980010,468,512
24 Feb 20233.03003.11003.03003.09003.090023,278,477
23 Feb 20232.99003.03002.96003.02003.020013,136,343
22 Feb 20232.86002.99002.86002.99002.990012,401,772
21 Feb 20232.88002.91502.86002.89002.89007,001,478
20 Feb 20232.94002.95002.88502.91002.910010,331,645
17 Feb 20232.97002.97002.93002.94002.94005,992,956
16 Feb 20232.95002.98502.91002.97002.970012,133,029
15 Feb 20230.0825 Dividend
15 Feb 20233.00003.02002.98002.98002.897510,910,549
14 Feb 20232.96002.99002.95002.97002.88787,013,619
13 Feb 20232.93002.99002.93002.94002.85868,033,240
10 Feb 20232.92002.94002.91002.93002.84896,463,129
09 Feb 20233.01003.02002.93002.94002.858613,074,655
08 Feb 20233.04003.05003.02003.02002.93649,075,260
07 Feb 20233.05003.09003.02503.04002.955811,361,553
06 Feb 20233.07003.10003.06003.07002.985010,129,822
03 Feb 20233.10003.11003.07003.10003.014213,310,693
02 Feb 20233.10003.10503.05503.06002.97539,674,005
01 Feb 20233.11003.12003.05003.08002.994714,097,807
31 Jan 20233.09003.11003.04503.05002.965612,728,882
30 Jan 20233.12003.13003.08003.10003.014211,380,992
27 Jan 20233.04003.11003.03003.10003.014212,349,536
25 Jan 20233.12003.12003.06503.08002.99479,070,412
24 Jan 20233.05003.11003.05003.11003.023911,303,823
23 Jan 20233.04003.06503.01003.06002.975311,056,923
20 Jan 20233.00003.04003.00003.04002.955811,196,188
19 Jan 20233.05003.05003.01503.03002.946112,308,918
18 Jan 20233.04003.04002.98503.01002.92677,507,530
17 Jan 20233.02003.02502.98003.02002.93648,296,077
16 Jan 20233.01003.04002.97503.02002.936410,982,375
13 Jan 20232.99003.01002.97003.01002.92679,193,938
12 Jan 20232.98002.98002.94502.97002.887810,219,590
11 Jan 20232.87002.95002.87002.94002.85867,625,708
10 Jan 20232.91002.92002.86002.88002.80038,308,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...