Australia markets closed

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0100+0.0150 (+0.75%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.01002.02002.00002.01002.01005,902,190
25 July 20241.98002.01001.97001.99501.99509,811,042
24 July 20241.98502.01001.97751.99501.995012,270,221
23 July 20241.98002.00001.97001.99501.99506,393,740
22 July 20241.95501.99501.95501.96501.96505,350,139
19 July 20241.97001.99501.96501.98001.98008,953,990
18 July 20242.04002.06002.00002.00002.00007,622,934
17 July 20242.05002.07002.03002.05002.05006,373,211
16 July 20242.04002.05002.01002.01002.01008,275,192
15 July 20242.02002.05002.00002.03002.03006,428,215
12 July 20241.96002.02001.95002.01002.01008,111,382
11 July 20241.93001.94501.92001.93501.93506,072,665
10 July 20241.91501.93001.90501.90501.905011,016,238
09 July 20241.90501.95001.90501.93501.935010,465,464
08 July 20241.91001.92001.89001.89501.89504,838,745
05 July 20241.88501.91501.88251.90501.90505,566,968
04 July 20241.90501.90501.88001.89001.89006,704,466
03 July 20241.87501.88001.85251.87501.87508,482,194
02 July 20241.87501.89001.84501.86001.86005,144,991
01 July 20241.84001.88501.84001.88001.88004,683,609
28 June 20241.89001.89501.85001.85001.850012,828,080
27 June 20241.84001.87001.83501.87001.870012,095,697
26 June 20241.89501.90251.86501.88001.880011,569,119
25 June 20241.89501.90001.88251.90001.90006,481,672
24 June 20241.87501.88751.86501.87501.87508,257,899
21 June 20241.89001.90001.88001.88501.885015,716,515
20 June 20241.87001.89001.86501.88001.880013,703,299
19 June 20241.87001.87501.86251.86501.86508,501,120
18 June 20241.86501.88001.85001.85501.85506,016,921
17 June 20241.86001.87001.83501.84501.84509,717,226
14 June 20241.89001.89251.85501.86001.86006,780,550
13 June 20241.89501.90001.87251.88501.88508,057,477
12 June 20241.89501.89501.85501.87001.870011,012,637
11 June 20241.91501.92501.89501.89501.895012,027,179
07 June 20241.93001.94001.91501.94001.94009,467,825
06 June 20241.96501.97001.92501.92501.925016,627,768
05 June 20241.94501.96001.94001.94501.945010,277,004
04 June 20241.95501.96001.91501.91501.915019,452,415
03 June 20241.96501.97001.94501.95501.95509,756,151
31 May 20241.95001.95251.92501.95001.950051,866,662
30 May 20241.88501.91001.88501.91001.91005,381,937
29 May 20241.88001.91501.88001.90001.90008,520,228
28 May 20241.91501.92501.90501.91001.910011,435,709
27 May 20241.92501.93501.91001.91501.91505,169,767
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...