Australia markets close in 4 hours 42 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8120+0.0170 (+0.95%)
As of 11:09AM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.80501.83001.80501.81201.81201,653,875
04 Oct 20221.79501.80751.76501.79501.795013,582,319
03 Oct 20221.72501.76001.72501.75001.75007,146,403
30 Sept 20221.69501.74501.68501.73501.735025,149,942
29 Sept 20221.71501.73501.70001.73501.735020,974,035
28 Sept 20221.66501.68001.64251.68001.680012,640,473
27 Sept 20221.71001.72501.65251.68001.680017,662,508
26 Sept 20221.70001.74501.70001.72001.720016,752,477
23 Sept 20221.73001.73001.69501.71001.710016,276,801
21 Sept 20221.81001.82751.75001.76501.765022,852,651
20 Sept 20221.88001.88501.85001.85001.85009,523,454
19 Sept 20221.83501.88001.83501.86501.865011,896,887
16 Sept 20221.82501.86251.82501.83501.835032,973,705
15 Sept 20221.86501.89001.85501.86001.860020,722,975
14 Sept 20221.93001.93251.89751.90001.900013,633,309
13 Sept 20221.98501.99001.94501.98001.980014,236,255
12 Sept 20221.99002.00001.96501.97001.97007,592,478
09 Sept 20221.97502.01001.97251.97501.975012,456,870
08 Sept 20221.94002.01001.94002.01002.010014,125,195
07 Sept 20221.89501.94501.89501.93501.935020,504,159
06 Sept 20221.91501.92501.89501.92001.920010,765,094
05 Sept 20221.90001.91501.89001.89501.89505,487,614
02 Sept 20221.90001.91751.89501.90001.90007,533,094
01 Sept 20221.89001.93501.87501.92501.925012,178,323
31 Aug 20221.92001.94001.90501.93501.935015,504,768
30 Aug 20221.88001.93501.88001.92001.92009,560,270
29 Aug 20221.87001.89001.86001.88501.88509,412,429
26 Aug 20221.88001.92001.88001.91001.91008,058,920
25 Aug 20221.89501.90001.88001.89501.89508,432,368
24 Aug 20221.89501.90751.86501.88001.88009,892,929
23 Aug 20221.90501.93001.90001.90001.900010,738,536
22 Aug 20221.89501.93501.89001.93501.935011,701,227
22 Aug 20220.057 Dividend
19 Aug 20221.98001.98501.94501.95501.898013,216,182
18 Aug 20222.03002.03501.97501.99001.932022,610,733
17 Aug 20222.04002.06001.98502.03001.970819,842,962
16 Aug 20222.07002.07002.02002.05001.990213,437,471
15 Aug 20222.07002.09002.06002.07002.00969,218,007
12 Aug 20222.08002.08502.06002.06001.999915,904,429
11 Aug 20222.13002.15002.08002.09002.029112,900,012
10 Aug 20222.10002.12002.08002.11002.04858,724,556
09 Aug 20222.08002.12002.06002.11002.048514,981,867
08 Aug 20222.04002.07002.04002.05001.99026,574,619
05 Aug 20222.09002.10002.06002.06001.99995,600,249
04 Aug 20222.10002.11002.06002.08002.019412,053,859
03 Aug 20222.09002.10002.06002.08002.019415,158,724
02 Aug 20222.09002.11002.07002.08002.019412,282,963
01 Aug 20222.06002.10002.05002.10002.038810,928,822
29 July 20222.06002.08002.04002.07002.009610,863,111
28 July 20222.01002.03002.00002.02001.96119,969,017
27 July 20222.05002.05002.00002.00001.94178,752,253
26 July 20222.02002.06002.01002.05001.990210,067,278
25 July 20222.02002.04002.00002.03001.970810,654,090
22 July 20221.98502.01001.97502.00001.941713,043,098
21 July 20221.99002.01001.94501.97001.912619,437,584
20 July 20221.97002.01501.95502.01001.951412,036,670
19 July 20221.93001.96501.92001.96001.902910,929,915
18 July 20221.91001.93501.89751.93501.878612,732,216
15 July 20221.85001.89751.85001.88001.82528,098,790
14 July 20221.85501.89001.85001.89001.834912,385,742
13 July 20221.92001.92501.89001.89501.839710,453,916
12 July 20221.92001.92251.89501.91501.85929,492,374
11 July 20221.89001.90501.87751.90501.849511,439,671
08 July 20221.86001.88501.85001.87501.82036,245,960
07 July 20221.85001.86501.83251.84501.791212,651,139
06 July 20221.81501.85001.81501.85001.796114,006,614
05 July 20221.83501.84501.82001.82001.766913,857,066
04 July 20221.88001.88501.85001.85001.79618,711,953
01 July 20221.84501.86501.83001.83001.776612,531,750
30 June 20221.93501.93501.83501.83501.781519,259,151
29 June 20221.91001.93751.88751.92001.864013,459,380
28 June 20221.86501.92001.86251.92001.864013,475,590
27 June 20221.87001.88001.84501.85501.80097,116,658
24 June 20221.85001.86501.84001.86001.805814,196,675
23 June 20221.86501.87501.83501.84001.786412,207,795
22 June 20221.89501.90001.83001.83501.781519,908,379
21 June 20221.88001.90001.82001.88001.825218,948,665
20 June 20221.82501.85501.77501.85001.796118,934,463
17 June 20221.65501.74001.65501.74001.689331,310,175
16 June 20221.76001.76001.72501.72501.674715,095,971
15 June 20221.74001.75501.69001.70001.650411,357,077
14 June 20221.74001.75251.72501.74501.694121,602,340
10 June 20221.82001.82001.78251.78501.73308,474,422
09 June 20221.84001.86001.83501.84501.79129,492,045
08 June 20221.87001.89001.85501.87001.815514,697,715
07 June 20221.87001.88001.81501.82501.771813,528,328
06 June 20221.86001.88001.86001.88001.82528,843,617
03 June 20221.91001.91001.87001.88001.82528,489,736
02 June 20221.88001.89251.86501.88501.83007,182,345
01 June 20221.91001.91501.87501.89501.83978,674,496
31 May 20221.89001.91751.88001.89001.834932,184,153
30 May 20221.90001.90001.87001.89501.83976,533,929
27 May 20221.88001.88751.85501.87501.82038,894,755
26 May 20221.88001.89251.85501.85501.80099,757,964
25 May 20221.89001.89001.85001.86501.81069,216,027
24 May 20221.86001.87001.84501.85501.80099,409,263
23 May 20221.88001.88501.85001.86501.81068,399,239
20 May 20221.88501.91001.86001.86501.810612,124,526
19 May 20221.92501.93001.89001.89501.839715,527,354
18 May 20221.90001.95001.89501.95001.893113,346,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...