Australia markets open in 7 hours 24 minutes

Shopping Centres Australasia Property Group (SCP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7600+0.0400 (+1.47%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20212.71002.80002.71002.76002.76003,015,761
18 Oct 20212.74002.76002.70002.72002.72002,949,393
15 Oct 20212.70002.75002.70002.75002.75001,907,277
14 Oct 20212.77002.77002.73002.74002.74004,138,908
13 Oct 20212.70002.73002.70002.72002.72001,983,301
12 Oct 20212.68002.72002.65002.69002.69002,361,162
11 Oct 20212.64002.71002.64002.70002.70003,383,589
08 Oct 20212.75002.75002.68502.70002.70003,182,371
07 Oct 20212.74002.74502.69502.71002.71003,709,322
06 Oct 20212.70002.72002.67002.69002.69002,674,223
05 Oct 20212.70002.73002.67002.69002.69003,048,926
04 Oct 20212.68002.72002.68002.71002.71001,141,122
01 Oct 20212.65002.68002.63002.67002.67003,475,107
30 Sept 20212.72002.74002.70002.70002.70004,419,664
29 Sept 20212.71002.72002.68002.70002.70004,425,731
28 Sept 20212.74002.78002.74002.75002.75001,616,670
27 Sept 20212.78002.79002.76002.77002.77002,794,870
24 Sept 20212.83002.85002.77002.77002.77002,755,414
23 Sept 20212.80002.86002.79002.85002.85002,364,432
22 Sept 20212.80002.82002.78002.79002.79003,245,408
21 Sept 20212.78002.83002.77002.80002.80003,340,385
20 Sept 20212.81002.87002.80002.83002.83005,413,192
17 Sept 20212.77002.87002.76002.85002.850010,506,783
16 Sept 20212.72002.78002.71002.75002.75004,071,023
15 Sept 20212.72002.77002.71002.76002.76003,222,325
14 Sept 20212.65002.71002.65002.70002.70003,514,911
13 Sept 20212.70002.70002.65002.67002.67003,023,309
10 Sept 20212.71002.73002.66002.68002.68002,656,315
09 Sept 20212.71002.72002.66002.69002.69002,378,067
08 Sept 20212.69002.73002.69002.70002.70002,819,119
07 Sept 20212.72002.74002.70002.71002.71002,558,629
06 Sept 20212.70002.73002.65002.72002.72002,237,185
03 Sept 20212.70002.73002.69002.73002.73002,372,276
02 Sept 20212.66002.69002.64002.66002.66003,702,348
01 Sept 20212.68002.68002.64002.67002.67001,901,252
31 Aug 20212.66002.69002.65002.68002.68003,416,791
30 Aug 20212.62002.64502.59002.64002.64002,225,301
27 Aug 20212.61002.63002.57502.63002.63003,257,170
26 Aug 20212.62002.62002.57002.60002.60002,180,051
25 Aug 20212.64002.65002.61002.62002.62002,449,943
24 Aug 20212.65002.67002.63002.63002.63003,200,724
23 Aug 20212.70002.70002.65502.66002.66002,765,863
20 Aug 20212.67002.70002.67002.70002.70003,147,451
19 Aug 20212.65002.69002.62002.67002.67004,838,527
18 Aug 20212.63002.69502.63002.67002.67004,935,665
17 Aug 20212.68002.68002.60002.62002.62003,878,589
16 Aug 20212.63002.67002.61002.65002.65003,007,700
13 Aug 20212.59002.62002.58002.62002.62003,107,953
12 Aug 20212.61002.61502.58002.61002.61004,244,760
11 Aug 20212.59002.61002.58002.59002.59003,923,973
10 Aug 20212.59002.60002.55502.60002.60002,919,505
09 Aug 20212.57002.58002.55002.57002.57002,053,061
06 Aug 20212.54002.58002.54002.57002.57002,241,512
05 Aug 20212.54002.55002.53002.54002.54002,194,760
04 Aug 20212.51002.55002.50002.55002.55002,700,936
03 Aug 20212.48002.52002.48002.51002.51003,323,581
02 Aug 20212.44002.49002.44002.48002.48001,872,350
30 July 20212.42002.47002.40502.46002.46002,329,320
29 July 20212.41002.44002.40502.42002.42001,932,424
28 July 20212.46002.47002.43002.44002.44003,512,734
27 July 20212.45002.45002.42002.42002.42003,042,815
26 July 20212.48002.48002.45002.45002.45001,713,384
23 July 20212.46002.48002.43502.48002.48001,933,678
22 July 20212.43002.46002.42002.44002.44001,730,320
21 July 20212.46002.48002.43002.43002.43002,152,717
20 July 20212.39002.45002.38502.44002.44003,473,005
19 July 20212.43002.43502.41002.41002.41002,118,398
16 July 20212.43002.45002.43002.44002.44002,826,284
15 July 20212.47002.47002.45002.45002.45006,505,132
14 July 20212.46002.47002.45002.46002.46004,400,704
13 July 20212.44002.48002.44002.46002.460014,216,783
12 July 20212.41002.44002.39502.43002.43002,835,504
09 July 20212.40002.40502.37002.39002.39003,655,025
08 July 20212.45002.45002.39002.40002.40003,278,822
07 July 20212.46002.48502.42002.43002.43003,878,090
06 July 20212.47002.48002.45002.46002.46003,171,715
05 July 20212.47002.50002.46002.46002.46002,818,784
02 July 20212.53002.53002.48002.49002.49002,617,793
01 July 20212.53002.55002.50502.52002.52002,149,786
30 June 20212.56002.58002.52002.52002.52003,386,536
29 June 20212.52002.54002.50002.54002.54001,973,786
29 June 20210.067 Dividend
28 June 20212.61002.62002.57002.60002.53302,012,857
25 June 20212.60002.63002.57002.61002.54271,785,080
24 June 20212.57002.61002.57002.59002.52331,812,066
23 June 20212.59002.60502.57002.59002.52331,989,041
22 June 20212.59002.62002.57002.60002.53302,609,495
21 June 20212.55002.57002.53002.55002.48431,769,178
18 June 20212.55002.58502.53002.56002.49404,454,533
17 June 20212.59002.62002.55002.57002.50384,027,106
16 June 20212.55002.59002.55002.59002.52332,382,630
15 June 20212.58002.59002.55002.56002.49401,622,389
11 June 20212.59002.59002.54002.56002.49402,519,798
10 June 20212.53002.60002.52002.59002.52333,215,080
09 June 20212.55002.58002.49002.50002.43563,652,509
08 June 20212.54002.56002.53002.56002.49402,048,168
07 June 20212.53002.54002.52002.53002.46481,073,134
04 June 20212.54002.56002.53002.54002.47451,852,412
03 June 20212.56002.57002.53002.54002.47451,835,366
02 June 20212.55002.59002.48502.52002.45515,888,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...