Australia markets open in 9 hours 53 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2400-0.0200 (-0.88%)
At close: 04:10PM AEDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20242.28002.28002.24002.24002.24004,196,110
14 Oct 20242.28002.28002.23002.24002.24004,196,110
11 Oct 20242.24002.26502.23502.26002.26007,034,628
10 Oct 20242.26002.27502.24002.26002.26006,924,793
09 Oct 20242.25002.26002.23502.25002.25007,679,690
08 Oct 20242.21002.24502.21002.23002.23005,753,919
07 Oct 20242.24002.24002.19502.24002.24006,237,110
04 Oct 20242.23002.27002.22002.27002.27009,643,582
03 Oct 20242.23002.25002.22002.25002.25006,264,865
02 Oct 20242.24002.24002.20502.22002.22009,279,999
01 Oct 20242.22002.26002.21002.25002.25009,491,222
30 Sept 20242.29002.29002.21002.21002.210028,808,212
27 Sept 20242.31002.31002.26002.27002.27007,576,310
26 Sept 20242.27002.31002.26002.31002.310011,644,426
25 Sept 20242.27002.27502.24002.26002.26008,060,550
24 Sept 20242.30002.30002.25002.27002.27009,723,346
23 Sept 20242.30002.34002.29002.29002.290016,954,847
20 Sept 20242.39002.43002.27002.27002.270072,258,837
19 Sept 20242.34002.42002.34002.39002.390016,175,214
18 Sept 20242.36002.38002.34502.36002.36005,212,312
17 Sept 20242.35002.38002.33502.36002.36009,231,420
16 Sept 20242.34002.36002.33002.33002.33008,634,316
13 Sept 20242.32002.35002.31002.32002.32006,469,892
12 Sept 20242.30002.33002.27502.32002.32009,925,638
11 Sept 20242.28002.30002.27002.28002.28006,344,473
10 Sept 20242.31002.32002.28002.28002.280012,884,317
09 Sept 20242.25002.30002.25002.29002.29006,451,284
06 Sept 20242.26002.30002.26002.27002.27006,067,833
05 Sept 20242.23002.29002.22002.28002.28009,317,723
04 Sept 20242.23002.24002.21002.22002.220011,375,318
03 Sept 20242.25002.27002.23502.27002.27006,994,424
02 Sept 20242.21002.26002.19002.24002.24006,117,323
30 Aug 20242.20002.22002.18502.22002.220020,462,788
29 Aug 20242.16002.20002.16002.20002.200021,072,201
28 Aug 20242.16002.18002.15002.17002.170010,489,026
27 Aug 20242.17002.20002.15002.15002.15009,668,461
26 Aug 20242.17002.17502.14002.17002.17008,588,160
23 Aug 20242.17002.18002.14002.15002.15007,466,791
23 Aug 20240.059 Dividend
22 Aug 20242.23002.24002.20502.22002.16105,892,460
21 Aug 20242.26002.28002.19002.22002.16108,887,118
20 Aug 20242.21002.21002.17502.20002.14157,752,730
19 Aug 20242.16002.22002.14502.18002.122110,254,818
16 Aug 20242.15002.16002.14002.16002.102611,967,810
15 Aug 20242.14002.17502.13002.13002.073421,625,544
14 Aug 20242.12002.13002.09002.12002.06375,552,120
13 Aug 20242.10002.13002.08002.10002.04428,246,153
12 Aug 20242.12002.12002.08002.08002.02475,892,237
09 Aug 20242.07002.11002.05002.11002.05398,152,295
08 Aug 20242.06002.07002.04002.04001.985818,343,443
07 Aug 20242.03002.08502.03002.07002.01506,969,239
06 Aug 20242.01002.05002.01002.04001.98586,955,392
05 Aug 20242.05002.07002.02002.02001.966321,742,960
02 Aug 20242.06002.11002.05002.09002.03458,928,080
01 Aug 20242.11002.12502.08002.11002.05399,642,189
31 July 20242.06002.14002.05002.11002.053913,924,309
30 July 20242.01002.05002.01002.04001.98586,173,776
29 July 20242.04002.04002.01002.03001.97605,519,161
26 July 20242.01002.02002.00002.01001.95665,902,190
25 July 20241.98002.01001.97001.99501.94209,811,042
24 July 20241.98502.01001.97751.99501.942012,270,221
23 July 20241.98002.00001.97001.99501.94206,393,740
22 July 20241.95501.99501.95501.96501.91285,350,139
19 July 20241.97001.99501.96501.98001.92748,953,990
18 July 20242.04002.06002.00002.00001.94687,622,934
17 July 20242.05002.07002.03002.05001.99556,373,211
16 July 20242.04002.05002.01002.01001.95668,275,192
15 July 20242.02002.05002.00002.03001.97606,428,215
12 July 20241.96002.02001.95002.01001.95668,111,382
11 July 20241.93001.94501.92001.93501.88366,072,665
10 July 20241.91501.93001.90501.90501.854411,016,238
09 July 20241.90501.95001.90501.93501.883610,465,464
08 July 20241.91001.92001.89001.89501.84464,838,745
05 July 20241.88501.91501.88251.90501.85445,566,968
04 July 20241.90501.90501.88001.89001.83986,704,466
03 July 20241.87501.88001.85251.87501.82528,482,194
02 July 20241.87501.89001.84501.86001.81065,144,991
01 July 20241.84001.88501.84001.88001.83004,683,609
28 June 20241.89001.89501.85001.85001.800812,828,080
27 June 20241.84001.87001.83501.87001.820312,095,697
26 June 20241.89501.90251.86501.88001.830011,569,119
25 June 20241.89501.90001.88251.90001.84956,481,672
24 June 20241.87501.88751.86501.87501.82528,257,899
21 June 20241.89001.90001.88001.88501.834915,716,515
20 June 20241.87001.89001.86501.88001.830013,703,299
19 June 20241.87001.87501.86251.86501.81548,501,120
18 June 20241.86501.88001.85001.85501.80576,016,921
17 June 20241.86001.87001.83501.84501.79609,717,226
14 June 20241.89001.89251.85501.86001.81066,780,550
13 June 20241.89501.90001.87251.88501.83498,057,477
12 June 20241.89501.89501.85501.87001.820311,012,637
11 June 20241.91501.92501.89501.89501.844612,027,179
07 June 20241.93001.94001.91501.94001.88849,467,825
06 June 20241.96501.97001.92501.92501.873816,627,768
05 June 20241.94501.96001.94001.94501.893310,277,004
04 June 20241.95501.96001.91501.91501.864119,452,415
03 June 20241.96501.97001.94501.95501.90309,756,151
31 May 20241.95001.95251.92501.95001.898251,866,662
30 May 20241.88501.91001.88501.91001.85925,381,937
29 May 20241.88001.91501.88001.90001.84958,520,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...