Australia markets open in 6 hours 56 minutes

Vicinity Centres (VCX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5850-0.0250 (-1.55%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20221.57001.64501.56001.58501.585020,967,434
25 Jan 20221.66001.66001.61001.61001.610018,069,963
24 Jan 20221.63001.67501.61501.67001.670010,901,513
21 Jan 20221.65501.66501.62751.63001.63008,952,183
20 Jan 20221.68001.69001.65501.67001.670011,462,951
19 Jan 20221.68001.71001.67001.70001.700011,934,833
18 Jan 20221.70001.71001.67501.69001.690010,143,198
17 Jan 20221.66501.69001.66501.68001.68004,844,573
14 Jan 20221.69001.70501.68001.68001.68008,825,994
13 Jan 20221.70001.70501.69001.69501.69508,289,453
12 Jan 20221.72001.73001.69251.70001.700012,278,983
11 Jan 20221.73501.76001.71501.71501.71509,173,462
10 Jan 20221.75001.75501.73001.75001.75006,739,835
07 Jan 20221.75501.76501.73251.75001.750010,576,959
06 Jan 20221.75001.76001.70501.70501.705015,115,823
05 Jan 20221.78001.79001.75501.77501.77507,837,828
04 Jan 20221.72501.77001.71001.77001.77006,980,417
31 Dec 20211.73001.73751.69001.69001.69004,261,286
30 Dec 20211.71001.73001.69751.73001.73008,911,236
29 Dec 20211.70501.72001.69001.71501.715012,553,922
24 Dec 20211.71001.72001.69501.69501.69503,976,036
23 Dec 20211.69001.71001.68751.69501.69505,780,594
22 Dec 20211.71001.71501.68001.70001.700010,045,753
21 Dec 20211.70001.73001.68001.71501.715012,596,635
20 Dec 20211.71001.71501.67501.69001.690012,887,461
17 Dec 20211.76501.76501.70751.71501.715025,817,673
16 Dec 20211.76501.78001.72751.73501.735014,021,544
15 Dec 20211.74001.75001.71501.73501.735014,596,847
14 Dec 20211.78501.79001.75001.75001.750011,297,520
13 Dec 20211.76001.77001.74001.76001.760012,464,244
10 Dec 20211.73501.76001.73001.74501.74509,641,428
09 Dec 20211.76001.77001.73501.75501.755010,243,154
08 Dec 20211.75501.77751.74001.76001.76006,601,024
07 Dec 20211.73501.75501.72501.74001.740012,664,821
06 Dec 20211.68501.70251.67501.70001.70007,618,457
03 Dec 20211.68501.69501.67001.68501.68507,595,443
02 Dec 20211.65501.67501.64501.66501.66508,363,097
01 Dec 20211.68501.70501.66501.68001.680013,615,259
30 Nov 20211.69001.74001.68501.69501.695024,861,499
29 Nov 20211.70001.71001.67501.69501.695026,856,057
26 Nov 20211.81001.81501.77501.78001.78007,000,008
25 Nov 20211.78001.81501.77001.80501.80507,756,649
24 Nov 20211.77001.78501.76501.77001.77009,397,834
23 Nov 20211.73001.77501.72001.77001.77008,529,519
22 Nov 20211.73501.75001.71751.72501.72506,221,674
19 Nov 20211.73501.76501.73501.75001.75007,185,203
18 Nov 20211.71501.74501.71001.73001.73007,174,248
17 Nov 20211.71501.72501.69501.71501.71508,417,204
16 Nov 20211.72501.73001.70501.71001.71006,098,376
15 Nov 20211.74001.74751.72001.73001.73004,372,337
12 Nov 20211.73001.77001.72001.75001.75006,854,501
11 Nov 20211.74001.74001.69001.72501.72509,944,896
10 Nov 20211.78001.78001.72001.73001.73007,138,150
09 Nov 20211.79501.80001.77001.77001.77004,137,197
08 Nov 20211.79501.79501.77501.79001.79004,657,870
05 Nov 20211.76001.77751.75501.76501.76504,686,605
04 Nov 20211.73001.76001.73001.75501.75506,991,205
03 Nov 20211.73001.74501.71001.72001.72007,372,364
02 Nov 20211.73001.74501.70251.71501.71506,858,049
01 Nov 20211.74501.74501.70751.71501.71508,218,304
29 Oct 20211.80001.81001.72501.72501.725015,728,904
28 Oct 20211.79501.80001.77501.78501.78505,788,893
27 Oct 20211.80001.81501.78501.79501.79503,875,962
26 Oct 20211.83001.83001.79501.80501.80505,539,697
25 Oct 20211.81001.81001.78501.80001.80004,153,938
22 Oct 20211.77501.80001.77001.78501.78506,562,399
21 Oct 20211.79501.80001.75001.77501.775016,182,267
20 Oct 20211.81001.81501.79001.79001.790011,649,509
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...