Australia markets open in 4 hours 33 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0600-0.0200 (-0.96%)
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20232.08002.11002.05502.06002.060013,153,535
31 Jan 20232.08002.11002.05502.06002.060015,477,102
30 Jan 20232.09002.11502.08002.08002.08006,983,704
27 Jan 20232.06002.10002.06002.09002.090011,549,121
25 Jan 20232.12002.12002.08502.09002.09006,039,717
24 Jan 20232.10002.13002.08002.12002.12006,476,190
23 Jan 20232.07002.09002.03502.09002.09007,549,472
20 Jan 20232.03002.07002.03002.06002.06009,305,644
19 Jan 20232.08002.08002.04002.06002.06009,593,970
18 Jan 20232.07002.07002.03502.04002.04006,862,984
17 Jan 20232.05002.06502.02002.06002.060012,284,174
16 Jan 20232.05002.08002.02502.06002.06007,211,395
13 Jan 20232.05002.06002.03002.05002.05005,066,181
12 Jan 20232.05002.05502.03002.04002.04005,397,077
11 Jan 20231.98502.03001.97502.03002.03003,664,303
10 Jan 20232.01002.02001.96001.98001.98008,114,828
09 Jan 20232.01002.03001.99752.01002.01004,245,594
06 Jan 20231.99002.00001.97001.98001.98009,076,861
05 Jan 20232.02002.04001.99501.99501.99509,368,057
04 Jan 20232.02002.02001.99002.00002.00009,090,201
03 Jan 20232.00002.02001.98001.99001.99005,477,449
30 Dec 20222.04002.04502.00002.00002.00007,899,804
29 Dec 20221.97502.02001.96002.02002.02008,119,609
28 Dec 20222.00002.01001.98001.98501.98506,246,514
23 Dec 20221.98001.99501.97501.99501.99503,910,970
22 Dec 20221.99002.01001.96502.00002.000010,332,879
21 Dec 20221.94001.99501.92001.98001.98007,720,454
20 Dec 20221.99501.99501.92501.92501.92507,355,777
19 Dec 20221.98001.99501.97501.99001.99004,145,934
16 Dec 20221.96501.99751.95501.99001.990017,655,424
15 Dec 20222.02002.02001.99001.99001.990013,375,052
14 Dec 20222.00002.01001.98252.00002.00006,405,098
13 Dec 20221.99002.00001.96501.97501.97506,596,363
12 Dec 20221.98502.00001.96501.98501.98507,031,551
09 Dec 20222.00002.02001.96001.97501.975010,802,281
08 Dec 20221.99002.00001.97501.99001.99007,662,636
07 Dec 20221.97002.01001.95001.98501.985013,441,861
06 Dec 20222.02002.02001.96001.98001.980011,665,990
05 Dec 20221.99502.02001.99002.01002.01007,289,886
02 Dec 20222.03002.04001.97501.99501.995017,485,016
01 Dec 20222.05002.07002.02502.04002.04005,431,620
30 Nov 20222.03002.06002.01002.03002.030031,711,982
29 Nov 20222.05002.05002.02002.03002.03007,229,794
28 Nov 20222.04002.06002.00502.06002.060011,053,238
25 Nov 20222.03002.05002.00002.03002.030013,944,877
24 Nov 20221.96002.03001.95252.03002.030014,813,946
23 Nov 20221.95501.97501.94001.95001.95009,970,177
22 Nov 20221.95001.96501.94251.95501.95508,336,585
21 Nov 20221.92001.94001.92001.94001.94006,413,270
18 Nov 20221.95001.95501.91501.91501.91506,149,937
17 Nov 20221.92501.95001.91001.93501.93507,572,816
16 Nov 20221.95001.95001.92001.93501.93506,253,141
15 Nov 20221.95001.96001.91001.91501.91507,877,256
14 Nov 20221.99501.99501.94001.95001.95006,465,944
11 Nov 20221.99002.03001.97501.99501.995015,492,678
10 Nov 20221.94501.97001.93751.95501.955016,318,311
09 Nov 20221.93501.96001.92501.94501.945013,345,807
08 Nov 20221.91001.92001.89001.92001.92008,249,443
07 Nov 20221.89001.92501.88501.91001.910012,194,428
04 Nov 20221.89501.92501.88001.91001.910012,103,313
03 Nov 20221.92001.93001.89501.90501.905010,096,603
02 Nov 20221.97501.99001.94251.96001.960013,184,824
01 Nov 20221.94501.97001.94001.97001.970010,078,958
31 Oct 20221.93501.97001.91001.94501.945014,046,293
28 Oct 20221.88001.95001.88001.95001.95007,308,660
27 Oct 20221.87001.88501.86251.87001.87006,887,620
26 Oct 20221.83001.86001.82501.86001.86007,552,302
25 Oct 20221.79001.82501.78501.81501.815012,982,722
24 Oct 20221.79001.80501.77501.78001.78005,521,019
21 Oct 20221.77501.78001.75501.76501.76508,228,480
20 Oct 20221.78001.79001.76001.78001.78008,780,578
19 Oct 20221.81501.82001.79501.80001.80006,493,679
18 Oct 20221.76001.81001.76001.79501.795013,791,498
17 Oct 20221.74001.75501.73001.75001.750010,488,826
14 Oct 20221.76001.77251.74501.76001.76004,711,953
13 Oct 20221.77001.77001.73001.73001.73008,855,054
12 Oct 20221.76001.80001.74501.78001.780012,728,122
11 Oct 20221.75001.76501.74001.76501.765010,322,436
10 Oct 20221.74501.76001.72501.75501.755013,864,968
07 Oct 20221.79001.79501.76001.76501.76509,260,758
06 Oct 20221.77001.81501.77001.81001.810013,583,042
05 Oct 20221.80501.83001.79751.80501.80509,226,139
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...