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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 1.7550 | 1.8050 | 1.7525 | 1.7900 | 1.7900 | 8,814,443 |
| 18 Oct 2021 | 1.7800 | 1.7850 | 1.7575 | 1.7650 | 1.7650 | 6,549,347 |
| 15 Oct 2021 | 1.7600 | 1.7700 | 1.7450 | 1.7700 | 1.7700 | 8,392,988 |
| 14 Oct 2021 | 1.7400 | 1.7675 | 1.7400 | 1.7500 | 1.7500 | 15,519,149 |
| 13 Oct 2021 | 1.7000 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 8,821,895 |
| 12 Oct 2021 | 1.6800 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 7,344,863 |
| 11 Oct 2021 | 1.6950 | 1.7000 | 1.6700 | 1.6850 | 1.6850 | 7,873,847 |
| 08 Oct 2021 | 1.7300 | 1.7300 | 1.7050 | 1.7150 | 1.7150 | 7,014,175 |
| 07 Oct 2021 | 1.7000 | 1.7250 | 1.6950 | 1.7050 | 1.7050 | 15,058,509 |
| 06 Oct 2021 | 1.6900 | 1.7200 | 1.6850 | 1.6950 | 1.6950 | 19,980,334 |
| 05 Oct 2021 | 1.6900 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 22,154,056 |
| 04 Oct 2021 | 1.6600 | 1.7025 | 1.6600 | 1.6950 | 1.6950 | 6,867,413 |
| 01 Oct 2021 | 1.6200 | 1.6675 | 1.6200 | 1.6450 | 1.6450 | 12,166,589 |
| 30 Sept 2021 | 1.6500 | 1.6850 | 1.6500 | 1.6700 | 1.6700 | 21,099,251 |
| 29 Sept 2021 | 1.6350 | 1.6550 | 1.6200 | 1.6450 | 1.6450 | 13,547,058 |
| 28 Sept 2021 | 1.6600 | 1.6750 | 1.6425 | 1.6500 | 1.6500 | 10,897,659 |
| 27 Sept 2021 | 1.6650 | 1.6925 | 1.6550 | 1.6700 | 1.6700 | 13,277,079 |
| 24 Sept 2021 | 1.7000 | 1.7100 | 1.6750 | 1.6750 | 1.6750 | 12,875,098 |
| 23 Sept 2021 | 1.7050 | 1.7100 | 1.6850 | 1.7000 | 1.7000 | 9,743,991 |
| 22 Sept 2021 | 1.6650 | 1.7050 | 1.6600 | 1.6750 | 1.6750 | 13,178,682 |
| 21 Sept 2021 | 1.6650 | 1.6900 | 1.6650 | 1.6800 | 1.6800 | 12,093,836 |
| 20 Sept 2021 | 1.7150 | 1.7250 | 1.6700 | 1.6800 | 1.6800 | 11,579,158 |
| 17 Sept 2021 | 1.7250 | 1.7375 | 1.7000 | 1.7250 | 1.7250 | 19,225,256 |
| 16 Sept 2021 | 1.7050 | 1.7350 | 1.6975 | 1.7250 | 1.7250 | 18,054,229 |
| 15 Sept 2021 | 1.7150 | 1.7300 | 1.7050 | 1.7100 | 1.7100 | 12,361,850 |
| 14 Sept 2021 | 1.6900 | 1.7175 | 1.6800 | 1.7150 | 1.7150 | 14,630,735 |
| 13 Sept 2021 | 1.6850 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 8,833,450 |
| 10 Sept 2021 | 1.7250 | 1.7300 | 1.6950 | 1.7050 | 1.7050 | 11,929,412 |
| 09 Sept 2021 | 1.7550 | 1.7600 | 1.6950 | 1.7050 | 1.7050 | 14,924,731 |
| 08 Sept 2021 | 1.7350 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 9,112,178 |
| 07 Sept 2021 | 1.7900 | 1.7950 | 1.7550 | 1.7650 | 1.7650 | 6,755,068 |
| 06 Sept 2021 | 1.7750 | 1.7900 | 1.7450 | 1.7850 | 1.7850 | 6,067,786 |
| 03 Sept 2021 | 1.7850 | 1.7850 | 1.7625 | 1.7750 | 1.7750 | 8,834,483 |
| 02 Sept 2021 | 1.7800 | 1.7950 | 1.7450 | 1.7650 | 1.7650 | 15,281,693 |
| 01 Sept 2021 | 1.7350 | 1.7725 | 1.7250 | 1.7700 | 1.7700 | 12,444,991 |
| 31 Aug 2021 | 1.7300 | 1.7400 | 1.7050 | 1.7300 | 1.7300 | 24,056,305 |
| 30 Aug 2021 | 1.7100 | 1.7300 | 1.7000 | 1.7250 | 1.7250 | 19,423,054 |
| 27 Aug 2021 | 1.6600 | 1.7100 | 1.6550 | 1.7100 | 1.7100 | 25,039,519 |
| 26 Aug 2021 | 1.6600 | 1.6750 | 1.6450 | 1.6600 | 1.6600 | 22,229,570 |
| 25 Aug 2021 | 1.6600 | 1.6650 | 1.6400 | 1.6550 | 1.6550 | 16,535,001 |
| 24 Aug 2021 | 1.5800 | 1.6675 | 1.5800 | 1.6650 | 1.6650 | 14,967,246 |
| 23 Aug 2021 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 5,924,527 |
| 20 Aug 2021 | 1.5850 | 1.5900 | 1.5650 | 1.5800 | 1.5800 | 8,422,217 |
| 19 Aug 2021 | 1.5700 | 1.5800 | 1.5550 | 1.5700 | 1.5700 | 14,118,505 |
| 18 Aug 2021 | 1.5550 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 13,913,066 |
| 17 Aug 2021 | 1.5850 | 1.5850 | 1.5500 | 1.5700 | 1.5700 | 8,209,606 |
| 16 Aug 2021 | 1.5900 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 9,541,862 |
| 13 Aug 2021 | 1.5900 | 1.6000 | 1.5750 | 1.5900 | 1.5900 | 5,778,244 |
| 12 Aug 2021 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 17,226,098 |
| 11 Aug 2021 | 1.5700 | 1.5850 | 1.5600 | 1.5800 | 1.5800 | 12,242,406 |
| 10 Aug 2021 | 1.5850 | 1.5900 | 1.5600 | 1.5650 | 1.5650 | 7,450,917 |
| 09 Aug 2021 | 1.6000 | 1.6100 | 1.5750 | 1.5850 | 1.5850 | 7,265,112 |
| 06 Aug 2021 | 1.6250 | 1.6275 | 1.6000 | 1.6100 | 1.6100 | 12,561,723 |
| 05 Aug 2021 | 1.6000 | 1.6150 | 1.5900 | 1.6150 | 1.6150 | 12,766,041 |
| 04 Aug 2021 | 1.6000 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 9,276,003 |
| 03 Aug 2021 | 1.5850 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 30,682,264 |
| 02 Aug 2021 | 1.5650 | 1.6100 | 1.5625 | 1.6050 | 1.6050 | 18,879,604 |
| 30 July 2021 | 1.5200 | 1.5550 | 1.5000 | 1.5550 | 1.5550 | 29,311,984 |
| 29 July 2021 | 1.5100 | 1.5300 | 1.5050 | 1.5150 | 1.5150 | 24,496,052 |
| 28 July 2021 | 1.4850 | 1.5250 | 1.4800 | 1.5150 | 1.5150 | 12,957,522 |
| 27 July 2021 | 1.4850 | 1.4950 | 1.4700 | 1.4800 | 1.4800 | 10,112,584 |
| 26 July 2021 | 1.5150 | 1.5200 | 1.4650 | 1.4650 | 1.4650 | 8,787,093 |
| 23 July 2021 | 1.5050 | 1.5300 | 1.5000 | 1.5150 | 1.5150 | 12,917,244 |
| 22 July 2021 | 1.4850 | 1.5150 | 1.4825 | 1.5050 | 1.5050 | 7,640,077 |
| 21 July 2021 | 1.4950 | 1.5100 | 1.4850 | 1.4850 | 1.4850 | 8,609,935 |
| 20 July 2021 | 1.4700 | 1.4800 | 1.4600 | 1.4650 | 1.4650 | 11,725,943 |
| 19 July 2021 | 1.5000 | 1.5100 | 1.4750 | 1.4850 | 1.4850 | 10,566,351 |
| 16 July 2021 | 1.5050 | 1.5200 | 1.4850 | 1.5150 | 1.5150 | 8,626,961 |
| 15 July 2021 | 1.5450 | 1.5450 | 1.5025 | 1.5100 | 1.5100 | 14,260,864 |
| 14 July 2021 | 1.5500 | 1.5550 | 1.5375 | 1.5500 | 1.5500 | 5,318,309 |
| 13 July 2021 | 1.5750 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 8,099,236 |
| 12 July 2021 | 1.5750 | 1.5750 | 1.5550 | 1.5700 | 1.5700 | 7,697,951 |
| 09 July 2021 | 1.5500 | 1.5550 | 1.5300 | 1.5550 | 1.5550 | 12,565,447 |
| 08 July 2021 | 1.5750 | 1.5900 | 1.5550 | 1.5550 | 1.5550 | 10,759,812 |
| 07 July 2021 | 1.5950 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 9,558,565 |
| 06 July 2021 | 1.5700 | 1.5900 | 1.5650 | 1.5700 | 1.5700 | 11,646,405 |
| 05 July 2021 | 1.5900 | 1.6000 | 1.5750 | 1.5800 | 1.5800 | 7,744,765 |
| 02 July 2021 | 1.5800 | 1.6050 | 1.5725 | 1.5800 | 1.5800 | 7,823,582 |
| 01 July 2021 | 1.5550 | 1.5750 | 1.5475 | 1.5650 | 1.5650 | 10,444,716 |
| 30 June 2021 | 1.5700 | 1.5750 | 1.5425 | 1.5450 | 1.5450 | 14,758,221 |
| 29 June 2021 | 1.5400 | 1.5700 | 1.5300 | 1.5550 | 1.5550 | 13,667,757 |
| 29 June 2021 | 0.066 Dividend | |||||
| 28 June 2021 | 1.6450 | 1.6450 | 1.5900 | 1.6100 | 1.5440 | 15,955,864 |
| 25 June 2021 | 1.6650 | 1.6675 | 1.6450 | 1.6500 | 1.5824 | 7,084,672 |
| 24 June 2021 | 1.6550 | 1.6650 | 1.6425 | 1.6600 | 1.5920 | 7,961,531 |
| 23 June 2021 | 1.6600 | 1.6850 | 1.6600 | 1.6750 | 1.6063 | 10,636,271 |
| 22 June 2021 | 1.6600 | 1.6975 | 1.6550 | 1.6800 | 1.6111 | 7,012,659 |
| 21 June 2021 | 1.6250 | 1.6500 | 1.6200 | 1.6350 | 1.5680 | 13,140,999 |
| 18 June 2021 | 1.6450 | 1.6725 | 1.6300 | 1.6550 | 1.5872 | 22,355,495 |
| 17 June 2021 | 1.6450 | 1.6600 | 1.6200 | 1.6300 | 1.5632 | 17,328,291 |
| 16 June 2021 | 1.6550 | 1.6800 | 1.6550 | 1.6650 | 1.5967 | 8,811,194 |
| 15 June 2021 | 1.6750 | 1.6900 | 1.6500 | 1.6550 | 1.5872 | 9,566,775 |
| 11 June 2021 | 1.7000 | 1.7000 | 1.6700 | 1.6750 | 1.6063 | 5,610,357 |
| 10 June 2021 | 1.6900 | 1.7050 | 1.6700 | 1.6850 | 1.6159 | 14,396,785 |
| 09 June 2021 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.5920 | 12,092,526 |
| 08 June 2021 | 1.6500 | 1.6875 | 1.6400 | 1.6800 | 1.6111 | 11,161,253 |
| 07 June 2021 | 1.6200 | 1.6450 | 1.6100 | 1.6400 | 1.5728 | 8,686,180 |
| 04 June 2021 | 1.6300 | 1.6500 | 1.6250 | 1.6350 | 1.5680 | 18,584,904 |
| 03 June 2021 | 1.6350 | 1.6400 | 1.6125 | 1.6250 | 1.5584 | 12,758,252 |
| 02 June 2021 | 1.5500 | 1.6000 | 1.5450 | 1.5950 | 1.5296 | 9,090,721 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
