Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Scentre Group (SCG.AX)

Compare
3.2900
-0.0100
(-0.30%)
At close: 4:10:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20253.30003.36003.29003.29003.290011,788,391
Mar 13, 20253.30003.36003.29003.29003.290011,825,541
Mar 12, 20253.27003.31003.26503.30003.300017,618,336
Mar 11, 20253.31003.33503.29003.32003.320014,778,108
Mar 10, 20253.36003.37003.32003.35003.350013,405,059
Mar 7, 20253.30003.35003.30003.34003.340014,771,455
Mar 6, 20253.37003.41003.35003.38003.380015,625,760
Mar 5, 20253.36003.42003.35003.41003.410016,703,644
Mar 4, 20253.37003.40003.32003.38003.380012,825,446
Mar 3, 20253.36003.40003.33003.38003.380014,938,359
Feb 28, 20253.46003.47003.35503.37003.370028,849,259
Feb 27, 20253.50003.52003.40003.45003.450016,837,345
Feb 26, 20253.55003.62003.47003.52003.520018,337,843
Feb 25, 20253.65003.67003.62003.64003.640012,838,719
Feb 24, 20253.66003.67503.60003.63003.630014,875,298
Feb 21, 20253.56003.65003.56003.65003.65009,868,448
Feb 20, 20253.63003.65503.58503.63003.630011,810,581
Feb 19, 20253.58003.67503.52003.67003.670012,739,310
Feb 18, 20253.70003.71003.63003.67003.67009,479,983
Feb 17, 20253.70003.72003.65503.72003.72006,850,831
Feb 14, 20253.69003.72003.66003.68003.680011,985,615
Feb 13, 2025 0.0860 Dividend
Feb 13, 20253.65003.66003.60003.62003.620010,483,182
Feb 12, 20253.75003.76003.71003.73003.64407,298,293
Feb 11, 20253.70003.76503.70003.74003.653811,536,640
Feb 10, 20253.65003.72003.65003.71003.62456,923,323
Feb 7, 20253.69003.71503.67003.67003.58545,155,086
Feb 6, 20253.72003.73003.68003.69003.60496,101,216
Feb 5, 20253.61003.66003.60503.65003.56586,065,387
Feb 4, 20253.65003.66503.61003.61003.52688,693,371
Feb 3, 20253.63003.65503.61003.63003.54638,560,770
Jan 31, 20253.68003.72003.67003.69003.604910,026,912
Jan 30, 20253.62003.68003.62003.68003.595211,829,749
Jan 29, 20253.62003.70003.62003.65003.56589,163,830
Jan 28, 20253.66003.68003.61003.61003.526814,568,146
Jan 24, 20253.61003.65003.60003.62003.53656,309,893
Jan 23, 20253.58003.63003.58003.60003.517010,640,581
Jan 22, 20253.64003.69003.62003.62003.53659,543,052
Jan 21, 20253.65003.66003.61003.62003.53658,732,498
Jan 20, 20253.61003.63003.58503.63003.54636,975,648
Jan 17, 20253.62003.63003.58003.58003.497512,936,030
Jan 16, 20253.66003.68503.61003.61003.526810,469,400
Jan 15, 20253.57003.60503.56003.59003.50727,668,997
Jan 14, 20253.56003.58003.54003.56003.47797,663,277
Jan 13, 20253.60003.60503.51503.52003.43888,053,962
Jan 10, 20253.56003.57003.54003.56003.47797,599,068
Jan 9, 20253.52003.57003.50503.55003.468110,224,229
Jan 8, 20253.53003.56003.53003.55003.46819,113,103
Jan 7, 20253.51003.57003.50003.55003.46816,452,553
Jan 6, 20253.54003.57003.53503.55003.46816,548,054
Jan 3, 20253.56003.56003.52003.53003.44866,886,125
Jan 2, 20253.44003.52003.44003.49003.40956,552,921
Dec 31, 20243.50003.52003.43003.43003.35097,116,386
Dec 30, 20243.54003.56003.47003.49003.40959,211,597
Dec 27, 20243.52003.54003.50003.53003.44864,881,136
Dec 24, 20243.49003.53003.48003.53003.44862,940,155
Dec 23, 20243.41003.48503.41003.48003.39988,361,939
Dec 20, 20243.40003.42003.38003.42003.341123,291,637
Dec 19, 20243.39003.44003.37003.43003.350914,032,599
Dec 18, 20243.50003.53003.46003.47003.390015,513,151
Dec 17, 20243.43003.50003.43003.49003.40959,674,481
Dec 16, 20243.47003.48003.44003.45003.37059,371,438
Dec 13, 20243.46003.49003.45003.47003.390010,759,155
Dec 12, 20243.55003.56003.47003.48003.399810,434,051
Dec 11, 20243.55003.58003.52503.55003.468112,921,905
Dec 10, 20243.62003.66003.53003.55003.468131,238,952
Dec 9, 20243.67003.69503.60003.61003.526818,540,170
Dec 6, 20243.66003.72003.65003.67003.585412,845,521
Dec 5, 20243.69003.75003.67003.67003.585415,185,873
Dec 4, 20243.63003.72003.59003.69003.604912,707,061
Dec 3, 20243.69003.71503.66003.69003.60498,859,035
Dec 2, 20243.66003.70003.66003.68003.59528,487,207
Nov 29, 20243.73003.74003.67003.68003.595210,267,224
Nov 28, 20243.74003.76003.69003.72003.634212,262,408
Nov 27, 20243.72003.73003.68503.71003.62459,033,540
Nov 26, 20243.68003.73003.65503.69003.604916,344,759
Nov 25, 20243.60003.68003.59503.64003.556124,088,684
Nov 22, 20243.55003.57003.54003.54003.45847,449,006
Nov 21, 20243.51003.54003.49003.51003.429111,910,543
Nov 20, 20243.54003.56003.50003.50003.41936,900,408
Nov 19, 20243.52003.60003.51003.54003.458411,020,070
Nov 18, 20243.49003.54503.48003.52003.43887,374,107
Nov 15, 20243.50003.53003.48003.50003.41937,385,503
Nov 14, 20243.46003.49003.43003.48003.39986,958,680
Nov 13, 20243.43003.46003.42503.45003.37057,625,629
Nov 12, 20243.47003.50003.45003.48003.39986,982,352
Nov 11, 20243.46003.49003.44503.48003.39987,587,044
Nov 8, 20243.46003.46003.41003.44003.36077,604,527
Nov 7, 20243.46003.47003.37003.42003.341110,045,895
Nov 6, 20243.51003.53003.46003.46003.38029,579,603
Nov 5, 20243.47003.50003.46003.47003.39006,807,100
Nov 4, 20243.48003.50003.45503.47003.39005,236,195
Nov 1, 20243.45003.49003.45003.46003.38028,394,226
Oct 31, 20243.51003.53003.48503.51003.429113,353,959
Oct 30, 20243.49003.52003.47003.50003.41938,353,295
Oct 29, 20243.53003.54003.50003.50003.419311,143,641
Oct 28, 20243.52003.54503.51003.53003.44867,808,302
Oct 25, 20243.54003.57503.51003.53003.448612,051,317
Oct 24, 20243.59003.60503.55003.55003.468111,634,344
Oct 23, 20243.59003.61003.57003.57003.48777,522,954
Oct 22, 20243.58003.62003.55003.56003.47798,497,615
Oct 21, 20243.65003.66003.59003.65003.565811,892,718
Oct 18, 20243.65003.66003.58003.61003.526814,902,830
Oct 17, 20243.65003.68003.63003.68003.59529,184,847
Oct 16, 20243.61003.64003.59003.61003.52689,930,038
Oct 15, 20243.64003.65003.60503.62003.536512,471,604
Oct 14, 20243.62003.63003.58003.60003.51709,119,538
Oct 11, 20243.56003.59003.55003.59003.50726,205,532
Oct 10, 20243.61003.64503.57003.58003.49756,719,806
Oct 9, 20243.61003.64003.58003.59003.50726,191,710
Oct 8, 20243.55003.60003.55003.58003.49755,301,913
Oct 7, 20243.52003.59003.52003.59003.50724,291,244
Oct 4, 20243.56003.62003.54503.59003.507211,221,827
Oct 3, 20243.57003.61003.55503.61003.526811,362,346
Oct 2, 20243.60003.60003.55003.55003.46818,979,196
Oct 1, 20243.66003.66003.61003.62003.53659,754,058
Sep 30, 20243.68003.71003.63003.65003.565815,913,792
Sep 27, 20243.71003.71003.64503.67003.585412,214,285
Sep 26, 20243.68003.74003.67003.71003.624513,230,298
Sep 25, 20243.67003.68003.64003.65003.56588,232,565
Sep 24, 20243.65003.70003.64003.65003.56589,852,708
Sep 23, 20243.71003.73503.67003.67003.585414,464,407
Sep 20, 20243.80003.88003.74003.74003.653859,339,015
Sep 19, 20243.79003.84503.77003.83003.741721,171,435
Sep 18, 20243.71003.76003.70003.74003.65388,166,757
Sep 17, 20243.71003.75003.69003.72003.63429,873,080
Sep 16, 20243.69003.72003.68003.70003.614715,715,611
Sep 13, 20243.65003.70003.65003.65003.565811,903,816
Sep 12, 20243.59003.64003.56503.63003.546312,415,451
Sep 11, 20243.56003.58003.54003.57003.48778,710,344
Sep 10, 20243.56003.57003.52003.54003.458417,063,846
Sep 9, 20243.47003.55003.46003.55003.468111,024,960
Sep 6, 20243.46003.50003.44003.50003.419312,475,754
Sep 5, 20243.40003.47003.40003.47003.390022,873,221
Sep 4, 20243.45003.45003.38503.40003.32169,462,519
Sep 3, 20243.46003.47003.43003.47003.39006,979,758
Sep 2, 20243.43003.46003.41503.46003.38027,130,654
Aug 30, 20243.42003.44503.41003.44003.360725,409,132
Aug 29, 20243.40003.42003.38003.41003.33149,358,909
Aug 28, 20243.42003.44003.40003.42003.341112,583,561
Aug 27, 20243.43003.45003.40003.43003.35099,408,466
Aug 26, 20243.42003.44003.40003.44003.36078,730,237
Aug 23, 20243.39003.41503.38003.38003.30219,056,988
Aug 22, 20243.42003.44003.38003.40003.32169,970,055
Aug 21, 20243.45003.45003.34503.40003.321614,394,782
Aug 20, 20243.42003.42503.38003.40003.321613,611,557
Aug 19, 20243.39003.42003.37503.41003.33148,880,169
Aug 16, 20243.37003.39003.35003.38003.302114,061,554
Aug 15, 2024 0.0860 Dividend
Aug 15, 20243.37003.38503.34003.37003.292321,941,771
Aug 14, 20243.43003.45503.39503.43003.266910,116,651
Aug 13, 20243.39003.43003.36503.38003.219311,210,532
Aug 12, 20243.42003.42003.34003.40003.23834,391,654
Aug 9, 20243.38003.39003.33003.39003.22887,696,870
Aug 8, 20243.33003.34003.30003.31003.15269,348,959
Aug 7, 20243.31003.39003.31003.36003.200210,696,189
Aug 6, 20243.30003.36003.29003.32003.162115,721,205
Aug 5, 20243.35003.36003.30003.32003.162110,807,091
Aug 2, 20243.43003.48003.40003.43003.266917,520,221
Aug 1, 20243.52003.53003.49003.50003.333615,659,624
Jul 31, 20243.39003.49003.39003.47003.305014,010,946
Jul 30, 20243.35003.40503.34003.40003.23837,933,566
Jul 29, 20243.37003.38503.34003.36003.200213,323,092
Jul 26, 20243.35003.38003.31003.36003.200214,155,596
Jul 25, 20243.27003.31003.26003.31003.152613,165,823
Jul 24, 20243.30003.31003.28003.30003.14316,075,710
Jul 23, 20243.26003.31003.25003.31003.15269,013,980
Jul 22, 20243.20003.26003.19003.26003.10507,663,003
Jul 19, 20243.20003.26003.20003.25003.09557,092,918
Jul 18, 20243.31003.34003.27003.28003.12407,842,703
Jul 17, 20243.34003.34003.30003.34003.18129,374,842
Jul 16, 20243.31003.31003.25503.28003.12408,346,141
Jul 15, 20243.27003.31003.25003.29003.13368,772,393
Jul 12, 20243.25003.30003.24003.27003.11457,572,764
Jul 11, 20243.20003.22003.19003.21003.05746,978,883
Jul 10, 20243.16003.19003.14003.16003.00976,706,340
Jul 9, 20243.17003.20503.17003.18003.02888,370,817
Jul 8, 20243.18003.19503.13503.14002.99076,800,096
Jul 5, 20243.20003.20503.16003.18003.02886,759,640
Jul 4, 20243.23003.24003.18003.21003.05746,637,023
Jul 3, 20243.17003.20003.14503.19003.03839,668,188
Jul 2, 20243.19003.21003.12003.13002.98127,788,705
Jul 1, 20243.10003.17003.09003.16003.00976,170,011
Jun 28, 20243.16003.18003.12003.12002.971614,534,830
Jun 27, 20243.09003.11003.07003.11002.962113,846,686
Jun 26, 20243.22003.23003.12003.17003.019314,582,782
Jun 25, 20243.24003.25003.21003.24003.08596,598,030
Jun 24, 20243.20003.21003.17003.20003.04786,421,125
Jun 21, 20243.17003.19003.14503.19003.038317,524,242
Jun 20, 20243.12003.15003.11003.15003.000212,621,435
Jun 19, 20243.12003.14003.10003.10002.95269,918,785
Jun 18, 20243.12003.12003.09003.11002.96216,742,341
Jun 17, 20243.11003.13503.07003.07002.92408,972,144
Jun 14, 20243.12003.14003.09003.12002.97166,735,722
Jun 13, 20243.16003.16003.10003.10002.952612,980,628
Jun 12, 20243.12003.13003.08503.10002.95266,474,162
Jun 11, 20243.17003.18003.12003.12002.971611,167,572
Jun 7, 20243.19003.22003.17503.21003.05745,434,863
Jun 6, 20243.21003.22503.18503.22003.06696,789,601
Jun 5, 20243.17003.20003.16003.18003.02889,181,885
Jun 4, 20243.19003.21003.12503.14002.990711,351,682
Jun 3, 20243.17003.19003.15003.18003.02886,907,670
May 31, 20243.17003.17003.09003.15003.000286,403,333
May 30, 20243.07003.10003.05503.10002.95268,838,765
May 29, 20243.10003.12503.08003.09002.943111,265,505
May 28, 20243.15003.17003.14003.17003.019311,105,537
May 27, 20243.14003.15003.12003.15003.00026,979,719
May 24, 20243.10003.14003.09003.11002.96217,902,849
May 23, 20243.14003.16003.11003.16003.00977,810,372
May 22, 20243.23003.23003.18003.19003.038310,751,039
May 21, 20243.21003.22003.19003.21003.05747,259,418
May 20, 20243.19003.21003.16003.21003.05747,564,432
May 17, 20243.21003.24003.19003.20003.04786,293,531
May 16, 20243.21003.29503.19003.26003.105012,278,862
May 15, 20243.18003.18003.14003.17003.01937,966,970
May 14, 20243.14003.14503.10003.12002.97168,440,026
May 13, 20243.12003.15003.10003.15003.000210,480,413
May 10, 20243.17003.20503.16003.17003.01935,013,439
May 9, 20243.21003.22503.14003.16003.00978,056,702
May 8, 20243.25003.26003.21003.22003.06696,643,155
May 7, 20243.20003.22003.16003.22003.066912,069,243
May 6, 20243.17003.17503.15003.17003.01935,889,311
May 3, 20243.15003.16003.13003.15003.00026,901,619
May 2, 20243.12003.14003.11003.12002.971611,829,515
May 1, 20243.12003.14003.11003.11002.96215,340,047
Apr 30, 20243.15003.19503.14503.18003.028810,812,029
Apr 29, 20243.16003.18003.12503.15003.000211,608,714
Apr 26, 20243.12003.12003.08003.10002.95266,908,826
Apr 24, 20243.20003.23003.14003.16003.009713,731,206
Apr 23, 20243.19003.22003.18003.21003.057410,219,736
Apr 22, 20243.19003.19503.14003.15003.000211,639,542
Apr 19, 20243.14003.15503.07003.15003.000211,979,576
Apr 18, 20243.12003.17003.12003.15003.000211,581,358
Apr 17, 20243.12003.13003.10003.10002.952610,514,862
Apr 16, 20243.12003.14003.08003.12002.971611,357,748
Apr 15, 20243.20003.21003.14503.16003.009713,943,763
Apr 12, 20243.21003.23003.18003.20003.047811,026,104
Apr 11, 20243.23003.27003.20003.24003.085910,560,628
Apr 10, 20243.30003.34003.28003.34003.181211,019,294
Apr 9, 20243.32003.33003.28003.30003.14319,219,047
Apr 8, 20243.31003.34503.29003.32003.16218,074,513
Apr 5, 20243.26003.33003.25003.28003.12407,787,333
Apr 4, 20243.27003.32003.26003.28003.124011,094,508
Apr 3, 20243.35003.35003.21003.26003.105016,494,885
Apr 2, 20243.34003.41003.34003.38003.21938,537,088
Mar 28, 20243.41003.42003.37003.39003.228812,808,740
Mar 27, 20243.34003.36003.34003.36003.20024,382,653
Mar 26, 20243.34003.37003.33003.35003.190713,207,151
Mar 25, 20243.38003.41003.37003.39003.22889,904,254
Mar 22, 20243.36003.40503.35003.39003.22888,955,989
Mar 21, 20243.35003.37003.33003.35003.190714,396,003
Mar 20, 20243.32003.33003.28503.31003.15268,901,121
Mar 19, 20243.33003.33003.27003.29003.133610,072,807
Mar 18, 20243.32003.32003.27003.28003.124010,717,190
Mar 15, 20243.26003.34003.25003.34003.181231,175,282
Mar 14, 20243.29003.32003.28003.29003.133614,382,906
Mar 13, 20243.29003.32003.27003.30003.143110,238,103

Related Tickers

VCX.AX Vicinity Centres
2.1000
-0.94%
 
RGN.AX Region Group
2.0400
-0.97%
 
URW.AX Unibail-Rodamco-Westfield SE
6.55
+1.55%
 
HDN.AX HomeCo Daily Needs REIT
1.1600
+0.43%
 
AU8U.SI CapitaLand China Trust
0.6950
+1.46%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1100
+1.44%
 
J69U.SI Frasers Centrepoint Trust
2.2000
-0.45%
 
0823.HK LINK REIT
37.100
+0.68%
 
SPG Simon Property Group, Inc.
165.64
-0.11%
 
O Realty Income Corporation
56.85
+0.85%