Australia markets closed

Scentre Group (SCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.11000.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20213.12003.16003.10003.11003.110011,841,060
21 Oct 20213.07003.12003.06003.11003.110014,553,565
20 Oct 20213.02003.04003.00003.01003.01008,420,593
19 Oct 20213.00003.06002.99503.01003.010010,877,513
18 Oct 20213.05003.07002.98003.01003.010012,687,114
15 Oct 20213.03003.06503.02003.04003.040010,804,799
14 Oct 20213.06003.08003.00003.02003.020012,934,235
13 Oct 20212.98003.04002.97003.04003.040018,864,051
12 Oct 20212.96003.00002.94502.98002.980011,473,483
11 Oct 20212.96002.99002.95002.97002.97009,774,797
08 Oct 20213.00003.02002.99003.01003.010012,859,607
07 Oct 20213.00003.03002.97002.98002.980016,332,097
06 Oct 20213.01003.04002.97002.99002.990010,265,429
05 Oct 20212.99003.02502.95503.01003.010019,924,651
04 Oct 20212.96003.02002.96003.00003.00009,640,367
01 Oct 20212.91002.94002.90002.93002.930012,982,773
30 Sept 20212.95003.01002.94002.99002.990018,379,722
29 Sept 20212.93002.98002.91502.94002.940025,649,651
28 Sept 20212.93002.96002.92002.95002.950013,589,010
27 Sept 20212.93002.96002.92002.94002.940011,717,437
24 Sept 20212.94002.97002.90002.90002.900010,571,966
23 Sept 20212.98002.99002.94002.95002.950014,853,344
22 Sept 20212.93003.00002.91002.95002.950014,436,568
21 Sept 20212.93002.95502.90002.93002.930012,924,489
20 Sept 20212.98003.00002.91002.93002.930020,960,647
17 Sept 20212.97003.01002.93002.99002.990046,183,094
16 Sept 20212.92003.02002.92002.99002.990031,238,002
15 Sept 20212.91002.96002.89002.94002.940037,786,888
14 Sept 20212.82002.91502.81002.91002.910028,490,442
13 Sept 20212.81002.84002.80002.82002.82008,522,142
10 Sept 20212.84002.85002.82002.83002.830010,228,735
09 Sept 20212.87002.88002.81002.82002.820013,561,225
08 Sept 20212.84002.89002.84002.87002.870015,777,767
07 Sept 20212.93002.95002.87002.90002.900010,523,419
06 Sept 20212.89002.92002.85502.92002.92007,836,935
03 Sept 20212.89002.91002.87002.90002.90009,244,477
02 Sept 20212.90002.91002.85002.88002.880015,827,297
01 Sept 20212.85002.90002.84002.88002.880011,812,573
31 Aug 20212.86002.87002.83002.85002.850024,988,932
30 Aug 20212.81002.87002.80002.86002.860018,788,956
27 Aug 20212.72002.81002.71002.80002.800027,153,482
26 Aug 20212.78002.78002.72002.74002.740019,967,909
25 Aug 20212.80002.82002.74002.78002.780026,581,015
24 Aug 20212.61002.73002.60002.72002.720025,922,534
23 Aug 20212.55002.56002.50502.55002.550013,944,447
20 Aug 20212.55002.58002.54002.56002.560011,766,958
19 Aug 20212.58002.59002.52502.55002.550026,598,764
18 Aug 20212.51002.58002.51002.56002.560022,446,958
17 Aug 20212.55002.55002.50002.53002.530016,018,272
16 Aug 20212.56002.59002.54002.55002.550018,402,001
13 Aug 20212.56002.58002.53502.56002.560055,699,049
13 Aug 20210.07 Dividend
12 Aug 20212.62002.63002.60002.62002.550010,728,406
11 Aug 20212.59002.61002.58002.61002.540319,779,689
10 Aug 20212.63002.63002.58002.59002.520820,528,998
09 Aug 20212.64002.66002.61002.63002.55977,653,318
06 Aug 20212.66002.67002.64002.64002.569511,192,469
05 Aug 20212.60002.65002.59502.64002.569514,456,932
04 Aug 20212.58002.61002.58002.61002.540314,633,067
03 Aug 20212.61002.61002.57002.58002.511122,098,901
02 Aug 20212.61002.63002.59002.61002.54038,988,408
30 July 20212.55002.61002.53002.60002.530522,402,656
29 July 20212.53002.55002.51002.54002.472118,856,177
28 July 20212.52002.56002.52002.55002.481917,679,687
27 July 20212.50002.53002.49002.50002.433218,577,989
26 July 20212.55002.56002.46002.47002.404024,413,801
23 July 20212.56002.57002.54002.56002.49169,019,948
22 July 20212.54002.59002.54002.57002.50139,422,908
21 July 20212.55002.58502.55002.55002.481912,577,624
20 July 20212.54002.55002.51002.52002.452712,515,339
19 July 20212.60002.61002.55002.56002.491613,124,776
16 July 20212.61002.65002.60002.62002.550016,667,275
15 July 20212.67002.68002.60002.60002.530511,487,858
14 July 20212.68002.71002.66502.67002.59878,844,634
13 July 20212.72002.74002.69002.69002.618112,386,902
12 July 20212.74002.74002.70002.72002.647310,590,036
09 July 20212.73002.75002.68002.71002.637619,978,875
08 July 20212.81002.82002.75002.76002.686310,295,188
07 July 20212.81002.84002.77002.78002.70579,605,603
06 July 20212.82002.83002.78002.80002.725211,907,032
05 July 20212.78002.81002.77002.79002.71557,405,005
02 July 20212.77002.79002.75002.76002.68638,636,652
01 July 20212.72002.75002.72002.73002.65718,651,365
30 June 20212.78002.79002.74002.74002.666813,027,008
29 June 20212.72002.77002.70502.75002.676512,645,256
28 June 20212.79002.80002.73002.74002.666810,624,729
25 June 20212.81002.84002.80002.81002.73498,289,446
24 June 20212.80002.84002.77502.82002.744712,601,711
23 June 20212.84002.86002.79002.81002.734911,680,463
22 June 20212.84002.90002.84002.86002.78369,323,575
21 June 20212.81002.83002.79002.82002.744711,663,202
18 June 20212.83002.88002.82002.86002.783627,025,502
17 June 20212.84002.86002.78002.80002.725218,736,575
16 June 20212.90002.91002.85002.85002.773912,569,933
15 June 20212.91002.92002.88002.88002.803110,071,985
11 June 20212.90002.92002.85002.90002.822514,198,502
10 June 20212.86002.93002.85002.91002.832328,823,767
09 June 20212.87002.90002.84002.84002.764115,779,040
08 June 20212.79002.87002.79002.85002.773916,454,906
07 June 20212.78002.79002.76002.79002.71559,094,775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...