Australia markets closed

Scentre Group (SCG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2900+0.0100 (+0.30%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20243.33003.33003.27003.29003.29009,155,608
17 Mar 20243.32003.32003.27003.28003.280010,717,190
14 Mar 20243.26003.34003.25003.34003.340031,175,282
13 Mar 20243.29003.32003.28003.29003.290014,382,906
12 Mar 20243.29003.32003.27003.30003.300010,238,103
11 Mar 20243.26003.31503.26003.27003.27006,967,297
10 Mar 20243.26003.28003.24503.26003.26009,649,826
07 Mar 20243.25003.29003.23003.29003.290010,710,881
06 Mar 20243.24003.24003.18003.23003.230013,594,756
05 Mar 20243.19003.24003.17003.24003.24009,634,615
04 Mar 20243.17003.21003.15003.18003.180010,772,468
03 Mar 20243.19003.21003.14003.21003.210012,690,907
29 Feb 20243.09003.15503.07003.15003.150022,883,294
28 Feb 20243.06003.11003.02003.11003.110026,130,241
27 Feb 20243.07003.08003.02003.07003.070010,647,127
26 Feb 20243.09003.09003.04003.04003.04008,055,544
25 Feb 20243.10003.11003.06003.07003.07008,124,980
22 Feb 20243.09003.12003.08503.09003.090012,231,268
21 Feb 20243.09003.09003.02503.07003.07009,514,224
20 Feb 20243.06003.09003.02003.06003.060014,656,008
19 Feb 20243.00003.03502.98002.98002.98009,386,857
18 Feb 20243.07003.07002.98003.00003.00006,518,064
15 Feb 20243.12003.13003.04003.05003.050010,713,870
14 Feb 20243.03003.07003.00003.05003.050010,392,136
14 Feb 20240.0835 Dividend
13 Feb 20243.07003.10003.06003.08002.99657,805,792
12 Feb 20243.14003.16003.13003.13003.04513,467,964
11 Feb 20243.16003.16003.12003.12003.03545,201,348
08 Feb 20243.14003.15003.11003.14003.05497,167,565
07 Feb 20243.12003.16003.10503.12003.03544,994,367
06 Feb 20243.10003.13003.09003.10003.016010,667,958
05 Feb 20243.04003.09003.02003.08002.996511,482,877
04 Feb 20243.07003.08003.03003.07002.98687,474,225
01 Feb 20243.06003.11003.04003.10003.016015,006,606
31 Jan 20243.05003.07003.02003.02002.938112,768,779
30 Jan 20242.99003.07002.96003.07002.986820,795,343
29 Jan 20242.98002.99502.95002.99002.908915,452,755
28 Jan 20242.91002.94502.90002.93002.850611,781,452
24 Jan 20242.93002.93002.88502.90002.82147,899,265
23 Jan 20242.88002.93002.86002.92002.84089,225,358
22 Jan 20242.87002.89502.86002.89002.811718,054,041
21 Jan 20242.93002.93002.86002.88002.80198,907,865
18 Jan 20242.89002.90002.84002.86002.782516,999,730
17 Jan 20242.85002.87002.83002.85002.772718,312,196
16 Jan 20242.94002.96002.91002.92002.840810,774,572
15 Jan 20242.95002.96002.92002.95002.87005,458,038
14 Jan 20242.98002.98002.95002.96502.88461,203,569
11 Jan 20242.96002.99002.94002.96002.879816,665,308
10 Jan 20243.00003.00002.97002.98002.89926,137,217
09 Jan 20242.93002.96502.92002.96002.87988,224,491
08 Jan 20242.96002.97002.94002.95002.87006,971,076
07 Jan 20242.93002.96002.91502.92002.84087,379,364
04 Jan 20242.92002.95502.92002.94002.86034,677,495
03 Jan 20242.92002.95002.91002.94002.86038,148,506
02 Jan 20242.97002.99002.94002.94002.86039,676,543
01 Jan 20242.99003.03002.99003.00002.91876,676,817
28 Dec 20232.98003.01002.96502.99002.90898,985,029
27 Dec 20232.99003.00002.96503.00002.918710,785,752
26 Dec 20232.98002.99002.94502.96002.87986,501,259
21 Dec 20232.96002.96502.93002.94002.86038,969,820
20 Dec 20232.98002.98002.93002.93002.850615,829,103
19 Dec 20232.96002.97002.91002.96002.879812,012,674
18 Dec 20232.94002.97002.91002.93002.850612,476,063
17 Dec 20232.94002.95002.90002.92002.840812,819,823
14 Dec 20232.99002.99002.92502.96002.879833,205,377
13 Dec 20232.91002.96002.88502.93002.850614,500,682
12 Dec 20232.85002.86002.81002.82002.743511,104,355
11 Dec 20232.80002.86002.79002.85002.77279,456,459
10 Dec 20232.82002.83002.79502.80002.72418,784,561
07 Dec 20232.74002.82002.74002.79002.714410,239,391
06 Dec 20232.79002.80002.76002.79002.714415,314,007
05 Dec 20232.72002.80002.70002.80002.724113,258,613
04 Dec 20232.73002.73002.68502.70002.626810,633,434
03 Dec 20232.68002.72002.67002.71002.63658,770,478
30 Nov 20232.64002.68002.61502.67002.597610,309,704
29 Nov 20232.66002.67002.61002.65002.578226,578,549
28 Nov 20232.57002.65002.57002.63002.558713,952,811
27 Nov 20232.56002.59002.55002.57002.50038,252,106
26 Nov 20232.58002.60002.52002.52002.45178,234,454
23 Nov 20232.55002.56502.53002.56002.49065,818,094
22 Nov 20232.55002.58002.52002.55002.48097,819,164
21 Nov 20232.61002.63002.54002.55002.480912,387,272
20 Nov 20232.66002.67002.63002.64002.568411,636,759
19 Nov 20232.66002.67002.63002.64002.56848,497,423
16 Nov 20232.65002.66002.63502.66002.58797,243,646
15 Nov 20232.70002.70002.64002.65002.57829,470,260
14 Nov 20232.65002.70002.62002.70002.626813,057,955
13 Nov 20232.57002.58502.55002.57002.500311,679,259
12 Nov 20232.57002.57002.52002.52002.45175,792,024
09 Nov 20232.55002.57002.52002.55002.48096,925,799
08 Nov 20232.61002.62002.54002.57002.50039,321,602
07 Nov 20232.60002.60002.54002.57002.500311,302,846
06 Nov 20232.57002.58502.51502.57002.500315,793,345
05 Nov 20232.59002.62002.57002.60002.529512,858,187
02 Nov 20232.57002.60002.56002.58002.510111,435,568
01 Nov 20232.52002.56002.51502.52002.45179,602,932
31 Oct 20232.45002.49002.43002.47002.403018,650,904
30 Oct 20232.40002.43002.39002.43002.364117,224,459
29 Oct 20232.39002.42002.37002.39002.32527,186,279
26 Oct 20232.42002.44002.41002.42002.35446,305,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...