Vicinity Centres (VCX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 1.8700 | 1.8800 | 1.8450 | 1.8550 | 1.8550 | 7,116,658 |
| 24 June 2022 | 1.8500 | 1.8650 | 1.8400 | 1.8600 | 1.8600 | 14,196,675 |
| 23 June 2022 | 1.8650 | 1.8750 | 1.8350 | 1.8400 | 1.8400 | 12,207,795 |
| 22 June 2022 | 1.8950 | 1.9000 | 1.8300 | 1.8350 | 1.8350 | 19,908,379 |
| 21 June 2022 | 1.8800 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 18,948,665 |
| 20 June 2022 | 1.8250 | 1.8550 | 1.7750 | 1.8500 | 1.8500 | 18,934,463 |
| 17 June 2022 | 1.6550 | 1.7400 | 1.6550 | 1.7400 | 1.7400 | 31,310,175 |
| 16 June 2022 | 1.7600 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | 15,095,971 |
| 15 June 2022 | 1.7400 | 1.7550 | 1.6900 | 1.7000 | 1.7000 | 11,357,077 |
| 14 June 2022 | 1.7400 | 1.7525 | 1.7250 | 1.7450 | 1.7450 | 21,602,340 |
| 10 June 2022 | 1.8200 | 1.8200 | 1.7825 | 1.7850 | 1.7850 | 8,474,422 |
| 09 June 2022 | 1.8400 | 1.8600 | 1.8350 | 1.8450 | 1.8450 | 9,492,045 |
| 08 June 2022 | 1.8700 | 1.8900 | 1.8550 | 1.8700 | 1.8700 | 14,697,715 |
| 07 June 2022 | 1.8700 | 1.8800 | 1.8150 | 1.8250 | 1.8250 | 13,528,328 |
| 06 June 2022 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 8,843,617 |
| 03 June 2022 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 8,489,736 |
| 02 June 2022 | 1.8800 | 1.8925 | 1.8650 | 1.8850 | 1.8850 | 7,182,345 |
| 01 June 2022 | 1.9100 | 1.9150 | 1.8750 | 1.8950 | 1.8950 | 8,674,496 |
| 31 May 2022 | 1.8900 | 1.9175 | 1.8800 | 1.8900 | 1.8900 | 32,184,153 |
| 30 May 2022 | 1.9000 | 1.9000 | 1.8700 | 1.8950 | 1.8950 | 6,533,929 |
| 27 May 2022 | 1.8800 | 1.8875 | 1.8550 | 1.8750 | 1.8750 | 8,894,755 |
| 26 May 2022 | 1.8800 | 1.8925 | 1.8550 | 1.8550 | 1.8550 | 9,757,964 |
| 25 May 2022 | 1.8900 | 1.8900 | 1.8500 | 1.8650 | 1.8650 | 9,216,027 |
| 24 May 2022 | 1.8600 | 1.8700 | 1.8450 | 1.8550 | 1.8550 | 9,409,263 |
| 23 May 2022 | 1.8800 | 1.8850 | 1.8500 | 1.8650 | 1.8650 | 8,399,239 |
| 20 May 2022 | 1.8850 | 1.9100 | 1.8600 | 1.8650 | 1.8650 | 12,124,526 |
| 19 May 2022 | 1.9250 | 1.9300 | 1.8900 | 1.8950 | 1.8950 | 15,527,354 |
| 18 May 2022 | 1.9000 | 1.9500 | 1.8950 | 1.9500 | 1.9500 | 13,346,104 |
| 17 May 2022 | 1.8750 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 13,477,460 |
| 16 May 2022 | 1.8550 | 1.8650 | 1.8450 | 1.8650 | 1.8650 | 9,140,539 |
| 13 May 2022 | 1.7900 | 1.8475 | 1.7900 | 1.8400 | 1.8400 | 13,353,064 |
| 12 May 2022 | 1.7700 | 1.7850 | 1.7650 | 1.7700 | 1.7700 | 7,022,365 |
| 11 May 2022 | 1.7650 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 8,316,521 |
| 10 May 2022 | 1.7750 | 1.7825 | 1.7450 | 1.7700 | 1.7700 | 8,103,004 |
| 09 May 2022 | 1.8300 | 1.8350 | 1.7800 | 1.7900 | 1.7900 | 8,891,643 |
| 06 May 2022 | 1.8900 | 1.8900 | 1.8150 | 1.8400 | 1.8400 | 15,746,300 |
| 05 May 2022 | 1.8450 | 1.9150 | 1.8450 | 1.9100 | 1.9100 | 10,464,699 |
| 04 May 2022 | 1.8400 | 1.8750 | 1.8350 | 1.8350 | 1.8350 | 8,156,367 |
| 03 May 2022 | 1.8150 | 1.8600 | 1.8150 | 1.8300 | 1.8300 | 10,066,531 |
| 02 May 2022 | 1.8450 | 1.8550 | 1.8250 | 1.8350 | 1.8350 | 7,999,821 |
| 29 Apr 2022 | 1.9000 | 1.9000 | 1.8650 | 1.8750 | 1.8750 | 15,574,979 |
| 28 Apr 2022 | 1.8750 | 1.8850 | 1.8650 | 1.8700 | 1.8700 | 11,775,842 |
| 27 Apr 2022 | 1.8450 | 1.8700 | 1.8375 | 1.8550 | 1.8550 | 13,102,713 |
| 26 Apr 2022 | 1.8450 | 1.8775 | 1.8300 | 1.8700 | 1.8700 | 8,340,003 |
| 22 Apr 2022 | 1.9200 | 1.9200 | 1.8675 | 1.8700 | 1.8700 | 17,158,971 |
| 21 Apr 2022 | 1.9100 | 1.9350 | 1.8850 | 1.9250 | 1.9250 | 12,839,058 |
| 20 Apr 2022 | 1.8950 | 1.8975 | 1.8725 | 1.8850 | 1.8850 | 7,231,681 |
| 19 Apr 2022 | 1.8500 | 1.8825 | 1.8500 | 1.8750 | 1.8750 | 9,448,643 |
| 14 Apr 2022 | 1.8500 | 1.8725 | 1.8400 | 1.8550 | 1.8550 | 10,246,059 |
| 13 Apr 2022 | 1.8200 | 1.8450 | 1.8200 | 1.8350 | 1.8350 | 5,210,131 |
| 12 Apr 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 5,652,225 |
| 11 Apr 2022 | 1.8350 | 1.8450 | 1.8250 | 1.8250 | 1.8250 | 6,598,280 |
| 08 Apr 2022 | 1.8450 | 1.8600 | 1.8250 | 1.8350 | 1.8350 | 9,251,296 |
| 07 Apr 2022 | 1.8650 | 1.8700 | 1.8350 | 1.8450 | 1.8450 | 10,109,854 |
| 06 Apr 2022 | 1.8500 | 1.8750 | 1.8500 | 1.8650 | 1.8650 | 10,631,027 |
| 05 Apr 2022 | 1.8950 | 1.8950 | 1.8600 | 1.8650 | 1.8650 | 5,954,041 |
| 04 Apr 2022 | 1.8700 | 1.8925 | 1.8600 | 1.8800 | 1.8800 | 5,610,697 |
| 01 Apr 2022 | 1.8550 | 1.8900 | 1.8475 | 1.8750 | 1.8750 | 6,525,480 |
| 31 Mar 2022 | 1.8500 | 1.8750 | 1.8450 | 1.8650 | 1.8650 | 18,660,408 |
| 30 Mar 2022 | 1.8950 | 1.8950 | 1.8500 | 1.8600 | 1.8600 | 11,732,010 |
| 29 Mar 2022 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 22,358,256 |
| 28 Mar 2022 | 1.8850 | 1.9150 | 1.8700 | 1.8700 | 1.8700 | 15,298,831 |
| 25 Mar 2022 | 1.8550 | 1.8750 | 1.8450 | 1.8750 | 1.8750 | 11,778,239 |
| 24 Mar 2022 | 1.8500 | 1.8550 | 1.8300 | 1.8500 | 1.8500 | 12,599,562 |
| 23 Mar 2022 | 1.8350 | 1.8600 | 1.8275 | 1.8400 | 1.8400 | 9,068,229 |
| 22 Mar 2022 | 1.8200 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 22,640,905 |
| 21 Mar 2022 | 1.8000 | 1.8100 | 1.7850 | 1.7900 | 1.7900 | 7,403,899 |
| 18 Mar 2022 | 1.8050 | 1.8175 | 1.7900 | 1.8000 | 1.8000 | 23,557,853 |
| 17 Mar 2022 | 1.8200 | 1.8450 | 1.8125 | 1.8200 | 1.8200 | 18,838,056 |
| 16 Mar 2022 | 1.7650 | 1.8100 | 1.7650 | 1.8100 | 1.8100 | 19,867,823 |
| 15 Mar 2022 | 1.7450 | 1.7750 | 1.7450 | 1.7600 | 1.7600 | 6,597,155 |
| 14 Mar 2022 | 1.7350 | 1.7700 | 1.7350 | 1.7550 | 1.7550 | 6,992,975 |
| 11 Mar 2022 | 1.7550 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 16,492,153 |
| 10 Mar 2022 | 1.7300 | 1.7825 | 1.7300 | 1.7800 | 1.7800 | 11,202,564 |
| 09 Mar 2022 | 1.7250 | 1.7475 | 1.7150 | 1.7250 | 1.7250 | 7,239,649 |
| 08 Mar 2022 | 1.7200 | 1.7400 | 1.7150 | 1.7250 | 1.7250 | 9,617,933 |
| 07 Mar 2022 | 1.7350 | 1.7600 | 1.7150 | 1.7250 | 1.7250 | 11,129,694 |
| 04 Mar 2022 | 1.7300 | 1.7625 | 1.7300 | 1.7550 | 1.7550 | 11,907,971 |
| 03 Mar 2022 | 1.7900 | 1.8000 | 1.7500 | 1.7550 | 1.7550 | 11,176,833 |
| 02 Mar 2022 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 10,091,527 |
| 01 Mar 2022 | 1.7900 | 1.8200 | 1.7875 | 1.8050 | 1.8050 | 13,667,603 |
| 28 Feb 2022 | 1.8050 | 1.8200 | 1.7750 | 1.8000 | 1.8000 | 14,753,392 |
| 25 Feb 2022 | 1.7850 | 1.8100 | 1.7700 | 1.7950 | 1.7950 | 15,809,098 |
| 24 Feb 2022 | 1.8000 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 18,406,797 |
| 23 Feb 2022 | 1.8350 | 1.8650 | 1.8250 | 1.8400 | 1.8400 | 10,610,331 |
| 22 Feb 2022 | 1.8500 | 1.8675 | 1.8200 | 1.8350 | 1.8350 | 10,228,628 |
| 21 Feb 2022 | 1.8250 | 1.8700 | 1.8150 | 1.8700 | 1.8700 | 8,468,593 |
| 21 Feb 2022 | 0.047 Dividend | |||||
| 18 Feb 2022 | 1.9200 | 1.9250 | 1.8800 | 1.8950 | 1.8480 | 14,141,286 |
| 17 Feb 2022 | 1.8800 | 1.9300 | 1.8700 | 1.9000 | 1.8529 | 17,118,744 |
| 16 Feb 2022 | 1.7700 | 1.8775 | 1.7700 | 1.8650 | 1.8187 | 31,166,512 |
| 15 Feb 2022 | 1.6750 | 1.7000 | 1.6700 | 1.6800 | 1.6383 | 9,461,731 |
| 14 Feb 2022 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.6578 | 8,011,373 |
| 11 Feb 2022 | 1.6850 | 1.7075 | 1.6750 | 1.6900 | 1.6481 | 9,296,482 |
| 10 Feb 2022 | 1.7050 | 1.7250 | 1.7000 | 1.7100 | 1.6676 | 8,902,260 |
| 09 Feb 2022 | 1.7000 | 1.7100 | 1.6800 | 1.7050 | 1.6627 | 12,236,999 |
| 08 Feb 2022 | 1.6400 | 1.7000 | 1.6400 | 1.6950 | 1.6530 | 15,037,016 |
| 07 Feb 2022 | 1.6350 | 1.6550 | 1.6150 | 1.6550 | 1.6140 | 9,904,703 |
| 04 Feb 2022 | 1.6550 | 1.6650 | 1.6325 | 1.6450 | 1.6042 | 11,645,017 |
| 03 Feb 2022 | 1.6400 | 1.6500 | 1.6250 | 1.6450 | 1.6042 | 8,257,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
