Vicinity Centres (VCX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.8900 | 1.8950 | 1.8500 | 1.8500 | 1.8500 | 12,828,080 |
| 27 Jun 2024 | 1.8400 | 1.8700 | 1.8350 | 1.8700 | 1.8700 | 12,095,697 |
| 26 Jun 2024 | 1.8950 | 1.9025 | 1.8650 | 1.8800 | 1.8800 | 11,569,119 |
| 25 Jun 2024 | 1.8950 | 1.9000 | 1.8825 | 1.9000 | 1.9000 | 6,481,672 |
| 24 Jun 2024 | 1.8750 | 1.8875 | 1.8650 | 1.8750 | 1.8750 | 8,257,899 |
| 21 Jun 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8850 | 1.8850 | 15,716,515 |
| 20 Jun 2024 | 1.8700 | 1.8900 | 1.8650 | 1.8800 | 1.8800 | 13,703,299 |
| 19 Jun 2024 | 1.8700 | 1.8750 | 1.8625 | 1.8650 | 1.8650 | 8,501,120 |
| 18 Jun 2024 | 1.8650 | 1.8800 | 1.8500 | 1.8550 | 1.8550 | 6,016,921 |
| 17 Jun 2024 | 1.8600 | 1.8700 | 1.8350 | 1.8450 | 1.8450 | 9,717,226 |
| 14 Jun 2024 | 1.8900 | 1.8925 | 1.8550 | 1.8600 | 1.8600 | 6,780,550 |
| 13 Jun 2024 | 1.8950 | 1.9000 | 1.8725 | 1.8850 | 1.8850 | 8,057,477 |
| 12 Jun 2024 | 1.8950 | 1.8950 | 1.8550 | 1.8700 | 1.8700 | 11,012,637 |
| 11 Jun 2024 | 1.9150 | 1.9250 | 1.8950 | 1.8950 | 1.8950 | 12,027,179 |
| 07 Jun 2024 | 1.9300 | 1.9400 | 1.9150 | 1.9400 | 1.9400 | 9,467,825 |
| 06 Jun 2024 | 1.9650 | 1.9700 | 1.9250 | 1.9250 | 1.9250 | 16,627,768 |
| 05 Jun 2024 | 1.9450 | 1.9600 | 1.9400 | 1.9450 | 1.9450 | 10,277,004 |
| 04 Jun 2024 | 1.9550 | 1.9600 | 1.9150 | 1.9150 | 1.9150 | 19,452,415 |
| 03 Jun 2024 | 1.9650 | 1.9700 | 1.9450 | 1.9550 | 1.9550 | 9,756,151 |
| 31 May 2024 | 1.9500 | 1.9525 | 1.9250 | 1.9500 | 1.9500 | 51,866,662 |
| 30 May 2024 | 1.8850 | 1.9100 | 1.8850 | 1.9100 | 1.9100 | 5,381,937 |
| 29 May 2024 | 1.8800 | 1.9150 | 1.8800 | 1.9000 | 1.9000 | 8,520,228 |
| 28 May 2024 | 1.9150 | 1.9250 | 1.9050 | 1.9100 | 1.9100 | 11,435,709 |
| 27 May 2024 | 1.9250 | 1.9350 | 1.9100 | 1.9150 | 1.9150 | 5,169,767 |
| 24 May 2024 | 1.9200 | 1.9300 | 1.9050 | 1.9050 | 1.9050 | 6,222,468 |
| 23 May 2024 | 1.9600 | 1.9700 | 1.9450 | 1.9450 | 1.9450 | 9,815,178 |
| 22 May 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9550 | 1.9550 | 10,177,549 |
| 21 May 2024 | 1.9300 | 1.9600 | 1.9275 | 1.9600 | 1.9600 | 5,835,844 |
| 20 May 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 4,529,769 |
| 17 May 2024 | 1.9550 | 1.9750 | 1.9350 | 1.9350 | 1.9350 | 5,512,080 |
| 16 May 2024 | 1.9600 | 2.0000 | 1.9550 | 1.9750 | 1.9750 | 14,446,163 |
| 15 May 2024 | 1.9300 | 1.9350 | 1.9100 | 1.9250 | 1.9250 | 4,603,310 |
| 14 May 2024 | 1.9100 | 1.9150 | 1.8950 | 1.9100 | 1.9100 | 6,649,914 |
| 13 May 2024 | 1.9150 | 1.9250 | 1.9000 | 1.9250 | 1.9250 | 7,515,969 |
| 10 May 2024 | 1.9250 | 1.9450 | 1.9150 | 1.9200 | 1.9200 | 4,183,800 |
| 09 May 2024 | 1.9400 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 16,099,145 |
| 08 May 2024 | 1.9600 | 1.9650 | 1.9375 | 1.9400 | 1.9400 | 7,901,056 |
| 07 May 2024 | 1.9300 | 1.9500 | 1.9150 | 1.9400 | 1.9400 | 6,914,421 |
| 06 May 2024 | 1.9150 | 1.9275 | 1.9050 | 1.9100 | 1.9100 | 4,909,421 |
| 03 May 2024 | 1.8900 | 1.9150 | 1.8875 | 1.9050 | 1.9050 | 6,129,001 |
| 02 May 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 9,747,111 |
| 01 May 2024 | 1.8800 | 1.9025 | 1.8700 | 1.8800 | 1.8800 | 7,959,205 |
| 30 Apr 2024 | 1.9100 | 1.9250 | 1.9000 | 1.9250 | 1.9250 | 8,941,186 |
| 29 Apr 2024 | 1.9250 | 1.9300 | 1.8950 | 1.9000 | 1.9000 | 7,789,127 |
| 26 Apr 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 5,294,427 |
| 24 Apr 2024 | 1.9550 | 1.9700 | 1.9150 | 1.9350 | 1.9350 | 8,458,906 |
| 23 Apr 2024 | 1.9550 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 8,047,984 |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 10,943,386 |
| 19 Apr 2024 | 1.8850 | 1.9050 | 1.8625 | 1.9050 | 1.9050 | 8,640,491 |
| 18 Apr 2024 | 1.8850 | 1.9300 | 1.8850 | 1.9200 | 1.9200 | 7,001,132 |
| 17 Apr 2024 | 1.8900 | 1.9050 | 1.8800 | 1.8850 | 1.8850 | 8,360,957 |
| 16 Apr 2024 | 1.9050 | 1.9200 | 1.8800 | 1.8850 | 1.8850 | 10,736,762 |
| 15 Apr 2024 | 1.9300 | 1.9450 | 1.9250 | 1.9300 | 1.9300 | 5,327,480 |
| 12 Apr 2024 | 1.9600 | 1.9650 | 1.9450 | 1.9450 | 1.9450 | 4,784,527 |
| 11 Apr 2024 | 1.9500 | 1.9750 | 1.9400 | 1.9650 | 1.9650 | 7,073,197 |
| 10 Apr 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 5,510,470 |
| 09 Apr 2024 | 1.9950 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 4,337,090 |
| 08 Apr 2024 | 1.9950 | 2.0150 | 1.9875 | 2.0000 | 2.0000 | 6,918,165 |
| 05 Apr 2024 | 1.9900 | 2.0100 | 1.9750 | 1.9850 | 1.9850 | 14,111,997 |
| 04 Apr 2024 | 2.0000 | 2.0200 | 1.9850 | 2.0000 | 2.0000 | 10,771,776 |
| 03 Apr 2024 | 2.0900 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 13,237,281 |
| 02 Apr 2024 | 2.0800 | 2.1350 | 2.0700 | 2.1000 | 2.1000 | 8,508,588 |
| 28 Mar 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 9,749,057 |
| 27 Mar 2024 | 2.0800 | 2.1050 | 2.0700 | 2.1000 | 2.1000 | 4,153,212 |
| 26 Mar 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 4,890,006 |
| 25 Mar 2024 | 2.0900 | 2.1100 | 2.0850 | 2.1100 | 2.1100 | 5,633,355 |
| 22 Mar 2024 | 2.0800 | 2.1200 | 2.0750 | 2.1000 | 2.1000 | 11,531,394 |
| 21 Mar 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 11,196,757 |
| 20 Mar 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 9,454,138 |
| 19 Mar 2024 | 2.0900 | 2.1000 | 2.0650 | 2.0800 | 2.0800 | 9,955,174 |
| 18 Mar 2024 | 2.0800 | 2.0850 | 2.0450 | 2.0800 | 2.0800 | 10,725,370 |
| 15 Mar 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 36,168,656 |
| 14 Mar 2024 | 2.1000 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 5,749,839 |
| 13 Mar 2024 | 2.0900 | 2.1250 | 2.0700 | 2.1100 | 2.1100 | 6,544,621 |
| 12 Mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,651,086 |
| 11 Mar 2024 | 2.0600 | 2.1100 | 2.0550 | 2.0700 | 2.0700 | 15,057,789 |
| 08 Mar 2024 | 2.0300 | 2.0850 | 2.0300 | 2.0800 | 2.0800 | 8,531,678 |
| 07 Mar 2024 | 2.0300 | 2.0450 | 2.0100 | 2.0300 | 2.0300 | 12,599,637 |
| 06 Mar 2024 | 2.0100 | 2.0200 | 1.9750 | 2.0100 | 2.0100 | 13,017,496 |
| 05 Mar 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9950 | 1.9950 | 6,455,453 |
| 04 Mar 2024 | 1.9900 | 2.0200 | 1.9750 | 1.9850 | 1.9850 | 10,967,920 |
| 01 Mar 2024 | 1.9500 | 1.9650 | 1.9250 | 1.9650 | 1.9650 | 23,466,224 |
| 29 Feb 2024 | 1.9450 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 27,282,013 |
| 28 Feb 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9550 | 1.9550 | 5,689,032 |
| 27 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9650 | 1.9650 | 4,707,914 |
| 26 Feb 2024 | 2.0100 | 2.0200 | 1.9550 | 1.9750 | 1.9750 | 8,185,040 |
| 23 Feb 2024 | 2.0100 | 2.0250 | 2.0000 | 2.0000 | 2.0000 | 16,499,462 |
| 22 Feb 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9950 | 1.9950 | 6,770,056 |
| 21 Feb 2024 | 2.0100 | 2.0200 | 1.9675 | 1.9950 | 1.9950 | 7,552,433 |
| 20 Feb 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9850 | 1.9850 | 8,206,214 |
| 20 Feb 2024 | 0.0585 Dividend | |||||
| 19 Feb 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 1.9715 | 12,191,295 |
| 16 Feb 2024 | 2.0900 | 2.0900 | 2.0250 | 2.0500 | 1.9909 | 13,240,461 |
| 15 Feb 2024 | 2.0700 | 2.0700 | 2.0350 | 2.0500 | 1.9909 | 9,987,075 |
| 14 Feb 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0400 | 1.9812 | 6,524,908 |
| 13 Feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0006 | 4,178,812 |
| 12 Feb 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 1.9909 | 4,774,840 |
| 09 Feb 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0201 | 6,854,930 |
| 08 Feb 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0103 | 8,088,110 |
| 07 Feb 2024 | 2.0300 | 2.0550 | 2.0200 | 2.0300 | 1.9715 | 8,597,301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.