Australia markets open in 16 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7900+0.0250 (+1.42%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20211.75501.80501.75251.79001.79008,814,443
18 Oct 20211.78001.78501.75751.76501.76506,549,347
15 Oct 20211.76001.77001.74501.77001.77008,392,988
14 Oct 20211.74001.76751.74001.75001.750015,519,149
13 Oct 20211.70001.74001.70001.73001.73008,821,895
12 Oct 20211.68001.70001.66501.68001.68007,344,863
11 Oct 20211.69501.70001.67001.68501.68507,873,847
08 Oct 20211.73001.73001.70501.71501.71507,014,175
07 Oct 20211.70001.72501.69501.70501.705015,058,509
06 Oct 20211.69001.72001.68501.69501.695019,980,334
05 Oct 20211.69001.70001.65001.69001.690022,154,056
04 Oct 20211.66001.70251.66001.69501.69506,867,413
01 Oct 20211.62001.66751.62001.64501.645012,166,589
30 Sept 20211.65001.68501.65001.67001.670021,099,251
29 Sept 20211.63501.65501.62001.64501.645013,547,058
28 Sept 20211.66001.67501.64251.65001.650010,897,659
27 Sept 20211.66501.69251.65501.67001.670013,277,079
24 Sept 20211.70001.71001.67501.67501.675012,875,098
23 Sept 20211.70501.71001.68501.70001.70009,743,991
22 Sept 20211.66501.70501.66001.67501.675013,178,682
21 Sept 20211.66501.69001.66501.68001.680012,093,836
20 Sept 20211.71501.72501.67001.68001.680011,579,158
17 Sept 20211.72501.73751.70001.72501.725019,225,256
16 Sept 20211.70501.73501.69751.72501.725018,054,229
15 Sept 20211.71501.73001.70501.71001.710012,361,850
14 Sept 20211.69001.71751.68001.71501.715014,630,735
13 Sept 20211.68501.70001.67001.68001.68008,833,450
10 Sept 20211.72501.73001.69501.70501.705011,929,412
09 Sept 20211.75501.76001.69501.70501.705014,924,731
08 Sept 20211.73501.76001.73001.75001.75009,112,178
07 Sept 20211.79001.79501.75501.76501.76506,755,068
06 Sept 20211.77501.79001.74501.78501.78506,067,786
03 Sept 20211.78501.78501.76251.77501.77508,834,483
02 Sept 20211.78001.79501.74501.76501.765015,281,693
01 Sept 20211.73501.77251.72501.77001.770012,444,991
31 Aug 20211.73001.74001.70501.73001.730024,056,305
30 Aug 20211.71001.73001.70001.72501.725019,423,054
27 Aug 20211.66001.71001.65501.71001.710025,039,519
26 Aug 20211.66001.67501.64501.66001.660022,229,570
25 Aug 20211.66001.66501.64001.65501.655016,535,001
24 Aug 20211.58001.66751.58001.66501.665014,967,246
23 Aug 20211.58001.59001.57001.59001.59005,924,527
20 Aug 20211.58501.59001.56501.58001.58008,422,217
19 Aug 20211.57001.58001.55501.57001.570014,118,505
18 Aug 20211.55501.60001.54501.60001.600013,913,066
17 Aug 20211.58501.58501.55001.57001.57008,209,606
16 Aug 20211.59001.60001.57501.58501.58509,541,862
13 Aug 20211.59001.60001.57501.59001.59005,778,244
12 Aug 20211.59001.59001.57001.59001.590017,226,098
11 Aug 20211.57001.58501.56001.58001.580012,242,406
10 Aug 20211.58501.59001.56001.56501.56507,450,917
09 Aug 20211.60001.61001.57501.58501.58507,265,112
06 Aug 20211.62501.62751.60001.61001.610012,561,723
05 Aug 20211.60001.61501.59001.61501.615012,766,041
04 Aug 20211.60001.62001.59001.60501.60509,276,003
03 Aug 20211.58501.64001.58001.62001.620030,682,264
02 Aug 20211.56501.61001.56251.60501.605018,879,604
30 July 20211.52001.55501.50001.55501.555029,311,984
29 July 20211.51001.53001.50501.51501.515024,496,052
28 July 20211.48501.52501.48001.51501.515012,957,522
27 July 20211.48501.49501.47001.48001.480010,112,584
26 July 20211.51501.52001.46501.46501.46508,787,093
23 July 20211.50501.53001.50001.51501.515012,917,244
22 July 20211.48501.51501.48251.50501.50507,640,077
21 July 20211.49501.51001.48501.48501.48508,609,935
20 July 20211.47001.48001.46001.46501.465011,725,943
19 July 20211.50001.51001.47501.48501.485010,566,351
16 July 20211.50501.52001.48501.51501.51508,626,961
15 July 20211.54501.54501.50251.51001.510014,260,864
14 July 20211.55001.55501.53751.55001.55005,318,309
13 July 20211.57501.58001.55001.55001.55008,099,236
12 July 20211.57501.57501.55501.57001.57007,697,951
09 July 20211.55001.55501.53001.55501.555012,565,447
08 July 20211.57501.59001.55501.55501.555010,759,812
07 July 20211.59501.60001.56501.57001.57009,558,565
06 July 20211.57001.59001.56501.57001.570011,646,405
05 July 20211.59001.60001.57501.58001.58007,744,765
02 July 20211.58001.60501.57251.58001.58007,823,582
01 July 20211.55501.57501.54751.56501.565010,444,716
30 June 20211.57001.57501.54251.54501.545014,758,221
29 June 20211.54001.57001.53001.55501.555013,667,757
29 June 20210.066 Dividend
28 June 20211.64501.64501.59001.61001.544015,955,864
25 June 20211.66501.66751.64501.65001.58247,084,672
24 June 20211.65501.66501.64251.66001.59207,961,531
23 June 20211.66001.68501.66001.67501.606310,636,271
22 June 20211.66001.69751.65501.68001.61117,012,659
21 June 20211.62501.65001.62001.63501.568013,140,999
18 June 20211.64501.67251.63001.65501.587222,355,495
17 June 20211.64501.66001.62001.63001.563217,328,291
16 June 20211.65501.68001.65501.66501.59678,811,194
15 June 20211.67501.69001.65001.65501.58729,566,775
11 June 20211.70001.70001.67001.67501.60635,610,357
10 June 20211.69001.70501.67001.68501.615914,396,785
09 June 20211.69001.71001.66001.66001.592012,092,526
08 June 20211.65001.68751.64001.68001.611111,161,253
07 June 20211.62001.64501.61001.64001.57288,686,180
04 June 20211.63001.65001.62501.63501.568018,584,904
03 June 20211.63501.64001.61251.62501.558412,758,252
02 June 20211.55001.60001.54501.59501.52969,090,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...