Canada markets open in 1 hour 38 minutes

Scentre Group (SCG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.22000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20243.22003.22003.22003.22003.2200-
May 07, 20243.20003.22003.16003.22003.220012,069,243
May 06, 20243.17003.17503.15003.17003.17005,889,311
May 03, 20243.15003.16003.13003.15003.15006,901,619
May 02, 20243.12003.14003.11003.12003.120011,829,515
May 01, 20243.12003.14003.11003.11003.11005,340,047
Apr 30, 20243.15003.19503.14503.18003.180010,812,029
Apr 29, 20243.16003.18003.12503.15003.150011,608,714
Apr 26, 20243.12003.12003.08003.10003.10006,908,826
Apr 24, 20243.20003.23003.14003.16003.160013,731,206
Apr 23, 20243.19003.22003.18003.21003.210010,219,736
Apr 22, 20243.19003.19503.14003.15003.150011,639,542
Apr 19, 20243.14003.15503.07003.15003.150011,979,576
Apr 18, 20243.12003.17003.12003.15003.150011,581,358
Apr 17, 20243.12003.13003.10003.10003.100010,514,862
Apr 16, 20243.12003.14003.08003.12003.120011,357,748
Apr 15, 20243.20003.21003.14503.16003.160013,943,763
Apr 12, 20243.21003.23003.18003.20003.200011,026,104
Apr 11, 20243.23003.27003.20003.24003.240010,560,628
Apr 10, 20243.30003.34003.28003.34003.340011,019,294
Apr 09, 20243.32003.33003.28003.30003.30009,219,047
Apr 08, 20243.31003.34503.29003.32003.32008,074,513
Apr 05, 20243.26003.33003.25003.28003.28007,787,333
Apr 04, 20243.27003.32003.26003.28003.280011,094,508
Apr 03, 20243.35003.35003.21003.26003.260016,494,885
Apr 02, 20243.34003.41003.34003.38003.38008,537,088
Mar 28, 20243.41003.42003.37003.39003.390012,808,740
Mar 27, 20243.34003.36003.34003.36003.36004,382,653
Mar 26, 20243.34003.37003.33003.35003.350013,207,151
Mar 25, 20243.38003.41003.37003.39003.39009,904,254
Mar 22, 20243.36003.40503.35003.39003.39008,955,989
Mar 21, 20243.35003.37003.33003.35003.350014,396,003
Mar 20, 20243.32003.33003.28503.31003.31008,901,121
Mar 19, 20243.33003.33003.27003.29003.290010,072,807
Mar 18, 20243.32003.32003.27003.28003.280010,717,190
Mar 15, 20243.26003.34003.25003.34003.340031,175,282
Mar 14, 20243.29003.32003.28003.29003.290014,382,906
Mar 13, 20243.29003.32003.27003.30003.300010,238,103
Mar 12, 20243.26003.31503.26003.27003.27006,967,297
Mar 11, 20243.26003.28003.24503.26003.26009,649,826
Mar 08, 20243.25003.29003.23003.29003.290010,710,881
Mar 07, 20243.24003.24003.18003.23003.230013,594,756
Mar 06, 20243.19003.24003.17003.24003.24009,634,615
Mar 05, 20243.17003.21003.15003.18003.180010,772,468
Mar 04, 20243.19003.21003.14003.21003.210012,690,907
Mar 01, 20243.09003.15503.07003.15003.150022,883,294
Feb 29, 20243.06003.11003.02003.11003.110026,130,241
Feb 28, 20243.07003.08003.02003.07003.070010,647,127
Feb 27, 20243.09003.09003.04003.04003.04008,055,544
Feb 26, 20243.10003.11003.06003.07003.07008,124,980
Feb 23, 20243.09003.12003.08503.09003.090012,231,268
Feb 22, 20243.09003.09003.02503.07003.07009,514,224
Feb 21, 20243.06003.09003.02003.06003.060014,656,008
Feb 20, 20243.00003.03502.98002.98002.98009,386,857
Feb 19, 20243.07003.07002.98003.00003.00006,518,064
Feb 16, 20243.12003.13003.04003.05003.050010,713,870
Feb 15, 20243.03003.07003.00003.05003.050010,392,136
Feb 15, 20240.0835 Dividend
Feb 14, 20243.07003.10003.06003.08002.99657,805,792
Feb 13, 20243.14003.16003.13003.13003.04513,467,964
Feb 12, 20243.16003.16003.12003.12003.03545,201,348
Feb 09, 20243.14003.15003.11003.14003.05497,167,565
Feb 08, 20243.12003.16003.10503.12003.03544,994,367
Feb 07, 20243.10003.13003.09003.10003.016010,667,958
Feb 06, 20243.04003.09003.02003.08002.996511,482,877
Feb 05, 20243.07003.08003.03003.07002.98687,474,225
Feb 02, 20243.06003.11003.04003.10003.016015,006,606
Feb 01, 20243.05003.07003.02003.02002.938112,768,779
Jan 31, 20242.99003.07002.96003.07002.986820,795,343
Jan 30, 20242.98002.99502.95002.99002.908915,452,755
Jan 29, 20242.91002.94502.90002.93002.850611,781,452
Jan 25, 20242.93002.93002.88502.90002.82147,899,265
Jan 24, 20242.88002.93002.86002.92002.84089,225,358
Jan 23, 20242.87002.89502.86002.89002.811718,054,041
Jan 22, 20242.93002.93002.86002.88002.80198,907,865
Jan 19, 20242.89002.90002.84002.86002.782516,999,730
Jan 18, 20242.85002.87002.83002.85002.772718,312,196
Jan 17, 20242.94002.96002.91002.92002.840810,774,572
Jan 16, 20242.95002.96002.92002.95002.87005,458,038
Jan 15, 20242.98002.98002.95002.96502.88461,203,569
Jan 12, 20242.96002.99002.94002.96002.879816,665,308
Jan 11, 20243.00003.00002.97002.98002.89926,137,217
Jan 10, 20242.93002.96502.92002.96002.87988,224,491
Jan 09, 20242.96002.97002.94002.95002.87006,971,076
Jan 08, 20242.93002.96002.91502.92002.84087,379,364
Jan 05, 20242.92002.95502.92002.94002.86034,677,495
Jan 04, 20242.92002.95002.91002.94002.86038,148,506
Jan 03, 20242.97002.99002.94002.94002.86039,676,543
Jan 02, 20242.99003.03002.99003.00002.91876,676,817
Dec 29, 20232.98003.01002.96502.99002.90898,985,029
Dec 28, 20232.99003.00002.96503.00002.918710,785,752
Dec 27, 20232.98002.99002.94502.96002.87986,501,259
Dec 22, 20232.96002.96502.93002.94002.86038,969,820
Dec 21, 20232.98002.98002.93002.93002.850615,829,103
Dec 20, 20232.96002.97002.91002.96002.879812,012,674
Dec 19, 20232.94002.97002.91002.93002.850612,476,063
Dec 18, 20232.94002.95002.90002.92002.840812,819,823
Dec 15, 20232.99002.99002.92502.96002.879833,205,377
Dec 14, 20232.91002.96002.88502.93002.850614,500,682
Dec 13, 20232.85002.86002.81002.82002.743511,104,355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...