Australia markets closed

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9050-0.0400 (-2.06%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.92001.93001.90501.90501.90506,222,468
23 May 20241.96001.97001.94501.94501.94509,815,178
22 May 20241.97001.98501.95501.95501.955010,177,549
21 May 20241.93001.96001.92751.96001.96005,835,844
20 May 20241.94001.95001.93001.94001.94004,529,769
17 May 20241.95501.97501.93501.93501.93505,512,080
16 May 20241.96002.00001.95501.97501.975014,446,163
15 May 20241.93001.93501.91001.92501.92504,603,310
14 May 20241.91001.91501.89501.91001.91006,649,914
13 May 20241.91501.92501.90001.92501.92507,515,969
10 May 20241.92501.94501.91501.92001.92004,183,800
09 May 20241.94001.96501.92001.92001.920016,099,145
08 May 20241.96001.96501.93751.94001.94007,901,056
07 May 20241.93001.95001.91501.94001.94006,914,421
06 May 20241.91501.92751.90501.91001.91004,909,421
03 May 20241.89001.91501.88751.90501.90506,129,001
02 May 20241.88001.90001.87001.87001.87009,747,111
01 May 20241.88001.90251.87001.88001.88007,959,205
30 Apr 20241.91001.92501.90001.92501.92508,941,186
29 Apr 20241.92501.93001.89501.90001.90007,789,127
26 Apr 20241.91001.91001.88501.88501.88505,294,427
24 Apr 20241.95501.97001.91501.93501.93508,458,906
23 Apr 20241.95501.96001.93501.96001.96008,047,984
22 Apr 20241.94001.94001.89501.92001.920010,943,386
19 Apr 20241.88501.90501.86251.90501.90508,640,491
18 Apr 20241.88501.93001.88501.92001.92007,001,132
17 Apr 20241.89001.90501.88001.88501.88508,360,957
16 Apr 20241.90501.92001.88001.88501.885010,736,762
15 Apr 20241.93001.94501.92501.93001.93005,327,480
12 Apr 20241.96001.96501.94501.94501.94504,784,527
11 Apr 20241.95001.97501.94001.96501.96507,073,197
10 Apr 20242.01002.02002.00002.02002.02005,510,470
09 Apr 20241.99502.01001.98502.00002.00004,337,090
08 Apr 20241.99502.01501.98752.00002.00006,918,165
05 Apr 20241.99002.01001.97501.98501.985014,111,997
04 Apr 20242.00002.02001.98502.00002.000010,771,776
03 Apr 20242.09002.09001.99002.00002.000013,237,281
02 Apr 20242.08002.13502.07002.10002.10008,508,588
28 Mar 20242.13002.15002.12002.13002.13009,749,057
27 Mar 20242.08002.10502.07002.10002.10004,153,212
26 Mar 20242.10002.11002.07002.10002.10004,890,006
25 Mar 20242.09002.11002.08502.11002.11005,633,355
22 Mar 20242.08002.12002.07502.10002.100011,531,394
21 Mar 20242.09002.09002.06002.07002.070011,196,757
20 Mar 20242.09002.10002.05002.06002.06009,454,138
19 Mar 20242.09002.10002.06502.08002.08009,955,174
18 Mar 20242.08002.08502.04502.08002.080010,725,370
15 Mar 20242.05002.11002.05002.10002.100036,168,656
14 Mar 20242.10002.10502.07002.08002.08005,749,839
13 Mar 20242.09002.12502.07002.11002.11006,544,621
12 Mar 20242.07002.10002.07002.08002.08006,651,086
11 Mar 20242.06002.11002.05502.07002.070015,057,789
08 Mar 20242.03002.08502.03002.08002.08008,531,678
07 Mar 20242.03002.04502.01002.03002.030012,599,637
06 Mar 20242.01002.02001.97502.01002.010013,017,496
05 Mar 20242.00002.00001.97501.99501.99506,455,453
04 Mar 20241.99002.02001.97501.98501.985010,967,920
01 Mar 20241.95001.96501.92501.96501.965023,466,224
29 Feb 20241.94501.95001.93001.94001.940027,282,013
28 Feb 20241.97001.97501.94501.95501.95505,689,032
27 Feb 20241.98001.98001.95001.96501.96504,707,914
26 Feb 20242.01002.02001.95501.97501.97508,185,040
23 Feb 20242.01002.02502.00002.00002.000016,499,462
22 Feb 20242.02002.02001.97001.99501.99506,770,056
21 Feb 20242.01002.02001.96751.99501.99507,552,433
20 Feb 20241.97001.98501.95501.98501.98508,206,214
20 Feb 20240.0585 Dividend
19 Feb 20242.06002.06002.01002.03001.971512,191,295
16 Feb 20242.09002.09002.02502.05001.990913,240,461
15 Feb 20242.07002.07002.03502.05001.99099,987,075
14 Feb 20242.01002.04002.00502.04001.98126,524,908
13 Feb 20242.06002.08002.05002.06002.00064,178,812
12 Feb 20242.09002.10002.05002.05001.99094,774,840
09 Feb 20242.08002.10002.07002.08002.02016,854,930
08 Feb 20242.05002.08002.05002.07002.01038,088,110
07 Feb 20242.03002.05502.02002.03001.97158,597,301
06 Feb 20242.00002.03001.99502.01001.95216,661,886
05 Feb 20242.03002.03002.00502.03001.97156,082,140
02 Feb 20242.04002.05002.02002.04001.98127,738,182
01 Feb 20242.04002.05002.00002.00001.94247,276,169
31 Jan 20241.99502.05001.98002.05001.990912,752,356
30 Jan 20241.99001.99751.98251.99001.93278,860,987
29 Jan 20241.95501.98001.95001.97001.913210,128,140
25 Jan 20241.98001.98001.93001.95001.89387,821,435
24 Jan 20241.94501.97501.92501.97501.91818,912,503
23 Jan 20241.94501.95001.93501.95001.89388,224,114
22 Jan 20241.97001.97001.93251.95001.89387,604,998
19 Jan 20241.97001.97501.92501.94001.88419,869,195
18 Jan 20241.94501.95501.93001.93001.874419,844,223
17 Jan 20242.03002.03001.97501.99001.93278,054,954
16 Jan 20242.04002.04502.00002.01001.95215,770,170
15 Jan 20242.05002.07002.03502.04501.9861816,418
12 Jan 20242.05002.08002.04002.08002.02015,356,596
11 Jan 20242.09002.09002.06002.07002.01033,802,920
10 Jan 20242.03002.07002.02002.05001.99097,756,354
09 Jan 20242.05002.05002.01502.03001.97158,130,483
08 Jan 20242.00002.02501.99752.00001.94247,239,963
05 Jan 20241.97002.02501.97002.01001.95215,350,577
04 Jan 20241.98502.01001.97251.99001.93278,078,457
03 Jan 20242.03002.05002.00002.00001.94246,319,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...