Australia markets open in 4 hours 56 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8550-0.0050 (-0.27%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.87001.88001.84501.85501.85507,116,658
24 June 20221.85001.86501.84001.86001.860014,196,675
23 June 20221.86501.87501.83501.84001.840012,207,795
22 June 20221.89501.90001.83001.83501.835019,908,379
21 June 20221.88001.90001.82001.88001.880018,948,665
20 June 20221.82501.85501.77501.85001.850018,934,463
17 June 20221.65501.74001.65501.74001.740031,310,175
16 June 20221.76001.76001.72501.72501.725015,095,971
15 June 20221.74001.75501.69001.70001.700011,357,077
14 June 20221.74001.75251.72501.74501.745021,602,340
10 June 20221.82001.82001.78251.78501.78508,474,422
09 June 20221.84001.86001.83501.84501.84509,492,045
08 June 20221.87001.89001.85501.87001.870014,697,715
07 June 20221.87001.88001.81501.82501.825013,528,328
06 June 20221.86001.88001.86001.88001.88008,843,617
03 June 20221.91001.91001.87001.88001.88008,489,736
02 June 20221.88001.89251.86501.88501.88507,182,345
01 June 20221.91001.91501.87501.89501.89508,674,496
31 May 20221.89001.91751.88001.89001.890032,184,153
30 May 20221.90001.90001.87001.89501.89506,533,929
27 May 20221.88001.88751.85501.87501.87508,894,755
26 May 20221.88001.89251.85501.85501.85509,757,964
25 May 20221.89001.89001.85001.86501.86509,216,027
24 May 20221.86001.87001.84501.85501.85509,409,263
23 May 20221.88001.88501.85001.86501.86508,399,239
20 May 20221.88501.91001.86001.86501.865012,124,526
19 May 20221.92501.93001.89001.89501.895015,527,354
18 May 20221.90001.95001.89501.95001.950013,346,104
17 May 20221.87501.90001.87001.89001.890013,477,460
16 May 20221.85501.86501.84501.86501.86509,140,539
13 May 20221.79001.84751.79001.84001.840013,353,064
12 May 20221.77001.78501.76501.77001.77007,022,365
11 May 20221.76501.79001.76001.79001.79008,316,521
10 May 20221.77501.78251.74501.77001.77008,103,004
09 May 20221.83001.83501.78001.79001.79008,891,643
06 May 20221.89001.89001.81501.84001.840015,746,300
05 May 20221.84501.91501.84501.91001.910010,464,699
04 May 20221.84001.87501.83501.83501.83508,156,367
03 May 20221.81501.86001.81501.83001.830010,066,531
02 May 20221.84501.85501.82501.83501.83507,999,821
29 Apr 20221.90001.90001.86501.87501.875015,574,979
28 Apr 20221.87501.88501.86501.87001.870011,775,842
27 Apr 20221.84501.87001.83751.85501.855013,102,713
26 Apr 20221.84501.87751.83001.87001.87008,340,003
22 Apr 20221.92001.92001.86751.87001.870017,158,971
21 Apr 20221.91001.93501.88501.92501.925012,839,058
20 Apr 20221.89501.89751.87251.88501.88507,231,681
19 Apr 20221.85001.88251.85001.87501.87509,448,643
14 Apr 20221.85001.87251.84001.85501.855010,246,059
13 Apr 20221.82001.84501.82001.83501.83505,210,131
12 Apr 20221.82001.84001.82001.83001.83005,652,225
11 Apr 20221.83501.84501.82501.82501.82506,598,280
08 Apr 20221.84501.86001.82501.83501.83509,251,296
07 Apr 20221.86501.87001.83501.84501.845010,109,854
06 Apr 20221.85001.87501.85001.86501.865010,631,027
05 Apr 20221.89501.89501.86001.86501.86505,954,041
04 Apr 20221.87001.89251.86001.88001.88005,610,697
01 Apr 20221.85501.89001.84751.87501.87506,525,480
31 Mar 20221.85001.87501.84501.86501.865018,660,408
30 Mar 20221.89501.89501.85001.86001.860011,732,010
29 Mar 20221.90001.90001.85001.85001.850022,358,256
28 Mar 20221.88501.91501.87001.87001.870015,298,831
25 Mar 20221.85501.87501.84501.87501.875011,778,239
24 Mar 20221.85001.85501.83001.85001.850012,599,562
23 Mar 20221.83501.86001.82751.84001.84009,068,229
22 Mar 20221.82001.84001.80001.82001.820022,640,905
21 Mar 20221.80001.81001.78501.79001.79007,403,899
18 Mar 20221.80501.81751.79001.80001.800023,557,853
17 Mar 20221.82001.84501.81251.82001.820018,838,056
16 Mar 20221.76501.81001.76501.81001.810019,867,823
15 Mar 20221.74501.77501.74501.76001.76006,597,155
14 Mar 20221.73501.77001.73501.75501.75506,992,975
11 Mar 20221.75501.77001.72001.74001.740016,492,153
10 Mar 20221.73001.78251.73001.78001.780011,202,564
09 Mar 20221.72501.74751.71501.72501.72507,239,649
08 Mar 20221.72001.74001.71501.72501.72509,617,933
07 Mar 20221.73501.76001.71501.72501.725011,129,694
04 Mar 20221.73001.76251.73001.75501.755011,907,971
03 Mar 20221.79001.80001.75001.75501.755011,176,833
02 Mar 20221.77001.79001.76001.77001.770010,091,527
01 Mar 20221.79001.82001.78751.80501.805013,667,603
28 Feb 20221.80501.82001.77501.80001.800014,753,392
25 Feb 20221.78501.81001.77001.79501.795015,809,098
24 Feb 20221.80001.82001.78001.79001.790018,406,797
23 Feb 20221.83501.86501.82501.84001.840010,610,331
22 Feb 20221.85001.86751.82001.83501.835010,228,628
21 Feb 20221.82501.87001.81501.87001.87008,468,593
21 Feb 20220.047 Dividend
18 Feb 20221.92001.92501.88001.89501.848014,141,286
17 Feb 20221.88001.93001.87001.90001.852917,118,744
16 Feb 20221.77001.87751.77001.86501.818731,166,512
15 Feb 20221.67501.70001.67001.68001.63839,461,731
14 Feb 20221.68001.71001.67001.70001.65788,011,373
11 Feb 20221.68501.70751.67501.69001.64819,296,482
10 Feb 20221.70501.72501.70001.71001.66768,902,260
09 Feb 20221.70001.71001.68001.70501.662712,236,999
08 Feb 20221.64001.70001.64001.69501.653015,037,016
07 Feb 20221.63501.65501.61501.65501.61409,904,703
04 Feb 20221.65501.66501.63251.64501.604211,645,017
03 Feb 20221.64001.65001.62501.64501.60428,257,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...