Canada markets closed

Vicinity Centres (VCX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.91000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.91501.92701.90501.91001.91004,909,421
May 03, 20241.89001.91501.88751.90501.90506,129,001
May 02, 20241.88001.90001.87001.87001.87009,747,111
May 01, 20241.88001.90251.87001.88001.88007,959,205
Apr 30, 20241.91001.92501.90001.92501.92508,941,186
Apr 29, 20241.92501.93001.89501.90001.90007,789,127
Apr 26, 20241.91001.91001.88501.88501.88505,294,427
Apr 24, 20241.95501.97001.91501.93501.93508,458,906
Apr 23, 20241.95501.96001.93501.96001.96008,047,984
Apr 22, 20241.94001.94001.89501.92001.920010,943,386
Apr 19, 20241.88501.90501.86251.90501.90508,640,491
Apr 18, 20241.88501.93001.88501.92001.92007,001,132
Apr 17, 20241.89001.90501.88001.88501.88508,360,957
Apr 16, 20241.90501.92001.88001.88501.885010,736,762
Apr 15, 20241.93001.94501.92501.93001.93005,327,480
Apr 12, 20241.96001.96501.94501.94501.94504,784,527
Apr 11, 20241.95001.97501.94001.96501.96507,073,197
Apr 10, 20242.01002.02002.00002.02002.02005,510,470
Apr 09, 20241.99502.01001.98502.00002.00004,337,090
Apr 08, 20241.99502.01501.98752.00002.00006,918,165
Apr 05, 20241.99002.01001.97501.98501.985014,111,997
Apr 04, 20242.00002.02001.98502.00002.000010,771,776
Apr 03, 20242.09002.09001.99002.00002.000013,237,281
Apr 02, 20242.08002.13502.07002.10002.10008,508,588
Mar 28, 20242.13002.15002.12002.13002.13009,749,057
Mar 27, 20242.08002.10502.07002.10002.10004,153,212
Mar 26, 20242.10002.11002.07002.10002.10004,890,006
Mar 25, 20242.09002.11002.08502.11002.11005,633,355
Mar 22, 20242.08002.12002.07502.10002.100011,531,394
Mar 21, 20242.09002.09002.06002.07002.070011,196,757
Mar 20, 20242.09002.10002.05002.06002.06009,454,138
Mar 19, 20242.09002.10002.06502.08002.08009,955,174
Mar 18, 20242.08002.08502.04502.08002.080010,725,370
Mar 15, 20242.05002.11002.05002.10002.100036,168,656
Mar 14, 20242.10002.10502.07002.08002.08005,749,839
Mar 13, 20242.09002.12502.07002.11002.11006,544,621
Mar 12, 20242.07002.10002.07002.08002.08006,651,086
Mar 11, 20242.06002.11002.05502.07002.070015,057,789
Mar 08, 20242.03002.08502.03002.08002.08008,531,678
Mar 07, 20242.03002.04502.01002.03002.030012,599,637
Mar 06, 20242.01002.02001.97502.01002.010013,017,496
Mar 05, 20242.00002.00001.97501.99501.99506,455,453
Mar 04, 20241.99002.02001.97501.98501.985010,967,920
Mar 01, 20241.95001.96501.92501.96501.965023,466,224
Feb 29, 20241.94501.95001.93001.94001.940027,282,013
Feb 28, 20241.97001.97501.94501.95501.95505,689,032
Feb 27, 20241.98001.98001.95001.96501.96504,707,914
Feb 26, 20242.01002.02001.95501.97501.97508,185,040
Feb 23, 20242.01002.02502.00002.00002.000016,499,462
Feb 22, 20242.02002.02001.97001.99501.99506,770,056
Feb 21, 20242.01002.02001.96751.99501.99507,552,433
Feb 20, 20241.97001.98501.95501.98501.98508,206,214
Feb 20, 20240.0585 Dividend
Feb 19, 20242.06002.06002.01002.03001.971512,191,295
Feb 16, 20242.09002.09002.02502.05001.990913,240,461
Feb 15, 20242.07002.07002.03502.05001.99099,987,075
Feb 14, 20242.01002.04002.00502.04001.98126,524,908
Feb 13, 20242.06002.08002.05002.06002.00064,178,812
Feb 12, 20242.09002.10002.05002.05001.99094,774,840
Feb 09, 20242.08002.10002.07002.08002.02016,854,930
Feb 08, 20242.05002.08002.05002.07002.01038,088,110
Feb 07, 20242.03002.05502.02002.03001.97158,597,301
Feb 06, 20242.00002.03001.99502.01001.95216,661,886
Feb 05, 20242.03002.03002.00502.03001.97156,082,140
Feb 02, 20242.04002.05002.02002.04001.98127,738,182
Feb 01, 20242.04002.05002.00002.00001.94247,276,169
Jan 31, 20241.99502.05001.98002.05001.990912,752,356
Jan 30, 20241.99001.99751.98251.99001.93278,860,987
Jan 29, 20241.95501.98001.95001.97001.913210,128,140
Jan 25, 20241.98001.98001.93001.95001.89387,821,435
Jan 24, 20241.94501.97501.92501.97501.91818,912,503
Jan 23, 20241.94501.95001.93501.95001.89388,224,114
Jan 22, 20241.97001.97001.93251.95001.89387,604,998
Jan 19, 20241.97001.97501.92501.94001.88419,869,195
Jan 18, 20241.94501.95501.93001.93001.874419,844,223
Jan 17, 20242.03002.03001.97501.99001.93278,054,954
Jan 16, 20242.04002.04502.00002.01001.95215,770,170
Jan 15, 20242.05002.07002.03502.04501.9861816,418
Jan 12, 20242.05002.08002.04002.08002.02015,356,596
Jan 11, 20242.09002.09002.06002.07002.01033,802,920
Jan 10, 20242.03002.07002.02002.05001.99097,756,354
Jan 09, 20242.05002.05002.01502.03001.97158,130,483
Jan 08, 20242.00002.02501.99752.00001.94247,239,963
Jan 05, 20241.97002.02501.97002.01001.95215,350,577
Jan 04, 20241.98502.01001.97251.99001.93278,078,457
Jan 03, 20242.03002.05002.00002.00001.94246,319,959
Jan 02, 20242.04002.07502.04002.05001.99094,204,480
Dec 29, 20232.04002.06002.03502.04001.98125,913,209
Dec 28, 20232.04002.06002.02502.05001.99097,906,296
Dec 27, 20232.04002.04502.01502.03001.97154,458,775
Dec 22, 20232.00002.03001.99252.01001.95217,259,856
Dec 21, 20231.98502.03001.98001.99501.937511,779,940
Dec 20, 20232.03002.04002.00002.03001.971511,468,709
Dec 19, 20232.00002.04501.99002.01001.952115,724,778
Dec 18, 20232.06002.06002.01002.02001.96189,783,353
Dec 15, 20232.08002.09002.05002.07002.010329,202,490
Dec 14, 20232.03002.08002.00002.05001.990913,717,751
Dec 13, 20231.97501.99001.96001.97001.91328,163,634
Dec 12, 20231.92501.98001.92501.97501.91819,164,173
Dec 11, 20231.94001.94501.92501.92501.86955,475,747
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...