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

Vicinity Centres (VCX.AX)

Compare
2.0900
-0.0100
(-0.48%)
At close: 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.09002.12002.07002.09002.090013,246,266
Mar 13, 20252.13002.14002.09002.10002.100012,229,360
Mar 12, 20252.09002.13002.08502.12002.120014,100,367
Mar 11, 20252.11002.13002.08502.12002.120012,211,088
Mar 10, 20252.15002.16502.13002.13002.13006,601,267
Mar 7, 20252.16002.17002.13002.14002.140017,058,494
Mar 6, 20252.18002.21002.17002.19002.190013,422,857
Mar 5, 20252.18002.20002.16502.19002.190015,071,552
Mar 4, 20252.20002.22002.19002.20002.200010,354,603
Mar 3, 20252.19002.22002.19002.20002.200011,181,590
Feb 28, 20252.18002.19002.17002.18002.180019,457,603
Feb 27, 20252.17002.20002.17002.18002.18006,253,475
Feb 26, 20252.21002.21002.18002.18002.18008,273,794
Feb 25, 20252.18002.21002.16002.19002.19006,543,702
Feb 24, 2025 0.0595 Dividend
Feb 24, 20252.21002.22002.16002.17002.17009,880,825
Feb 21, 20252.28002.30002.26002.27002.210513,776,102
Feb 20, 20252.26002.31002.26002.27002.210514,227,412
Feb 19, 20252.28002.31002.20002.28002.220215,119,045
Feb 18, 20252.29002.30002.25002.26002.200812,072,760
Feb 17, 20252.27002.29502.26502.29002.23008,543,657
Feb 14, 20252.25002.28002.22002.26002.20089,518,529
Feb 13, 20252.21002.23002.21002.21002.15217,662,876
Feb 12, 20252.24002.24002.20002.21002.152110,371,152
Feb 11, 20252.20002.22002.18002.22002.161811,214,059
Feb 10, 20252.16002.20002.16002.18002.12293,409,788
Feb 7, 20252.18002.21002.18002.19002.13264,863,001
Feb 6, 20252.20002.21002.18002.19002.13265,399,585
Feb 5, 20252.17002.17002.14002.17002.11317,045,134
Feb 4, 20252.20002.20002.14002.14002.08398,707,436
Feb 3, 20252.17002.19002.16002.17002.113113,037,342
Jan 31, 20252.19002.25002.19002.21002.152113,990,746
Jan 30, 20252.19002.22002.17002.21002.152112,486,757
Jan 29, 20252.15002.20002.14002.19002.132615,692,708
Jan 28, 20252.16002.18002.14002.14002.083914,168,331
Jan 24, 20252.14002.17002.14002.14002.08396,746,614
Jan 23, 20252.13002.14002.12002.14002.08399,783,777
Jan 22, 20252.15002.16002.13002.14002.08398,125,731
Jan 21, 20252.16002.17502.13002.14002.08397,503,845
Jan 20, 20252.15002.15502.12002.15002.09367,217,093
Jan 17, 20252.15002.17002.13002.14002.083911,324,696
Jan 16, 20252.16002.19002.14002.16002.10349,167,449
Jan 15, 20252.12002.16002.12002.14002.08397,251,233
Jan 14, 20252.12002.13002.10002.13002.07425,018,814
Jan 13, 20252.11002.12502.10002.10002.04507,757,192
Jan 10, 20252.14002.15502.13002.13002.07426,715,720
Jan 9, 20252.15002.16002.13002.14002.08397,635,535
Jan 8, 20252.13002.16002.13002.15002.09366,871,486
Jan 7, 20252.14002.16002.11502.15002.09364,421,643
Jan 6, 20252.16002.17002.14002.15002.09365,948,010
Jan 3, 20252.11002.16002.11002.16002.10348,962,812
Jan 2, 20252.10002.14002.10002.13002.07427,753,372
Dec 31, 20242.11002.13002.10002.10002.04507,120,564
Dec 30, 20242.11002.14002.10002.11002.05476,944,761
Dec 27, 20242.13002.14002.11502.12002.06445,711,206
Dec 24, 20242.12002.14002.10502.14002.08392,999,548
Dec 23, 20242.09002.11002.07002.10002.04506,231,106
Dec 20, 20242.03002.09002.03002.07002.015728,741,206
Dec 19, 20242.01002.06002.00002.05001.996316,074,392
Dec 18, 20242.06002.07002.04002.06002.00609,004,992
Dec 17, 20242.02002.06002.02002.05001.99638,141,582
Dec 16, 20242.03002.04002.01002.03001.976811,191,624
Dec 13, 20242.03002.05002.02002.03001.976811,713,515
Dec 12, 20242.06002.07002.02002.05001.99639,666,343
Dec 11, 20242.06002.08002.05002.07002.01579,954,989
Dec 10, 20242.08002.09002.04002.07002.015717,863,254
Dec 9, 20242.12002.14002.08002.09002.035213,481,794
Dec 6, 20242.14002.15502.12002.13002.07428,535,577
Dec 5, 20242.16002.19002.13002.15002.093612,060,107
Dec 4, 20242.16002.16502.12002.16002.10348,690,563
Dec 3, 20242.19002.20002.17002.18002.12297,118,127
Dec 2, 20242.17002.20002.17002.19002.13266,722,186
Nov 29, 20242.19002.20002.16002.16002.10349,726,779
Nov 28, 20242.21002.22002.18002.20002.14239,760,231
Nov 27, 20242.20002.22002.18002.20002.14239,172,284
Nov 26, 20242.21002.22002.17002.18002.122915,862,592
Nov 25, 20242.17002.20002.16002.19002.132620,835,023
Nov 22, 20242.14002.16002.12502.14002.08397,327,451
Nov 21, 20242.13002.15002.11502.12002.06448,165,407
Nov 20, 20242.14002.15002.11002.12002.064411,869,968
Nov 19, 20242.17002.19002.15002.15002.09367,811,139
Nov 18, 20242.14002.16002.13002.16002.10348,107,571
Nov 15, 20242.13002.16502.13002.13002.07422,731,574
Nov 14, 20242.12002.13002.10002.12002.06448,499,576
Nov 13, 20242.09002.12002.08502.11002.05477,667,717
Nov 12, 20242.11002.13002.10002.13002.07427,254,485
Nov 11, 20242.12002.13002.09502.11002.05478,324,341
Nov 8, 20242.12002.12002.08002.11002.054710,146,867
Nov 7, 20242.08002.09502.05502.08002.025513,197,119
Nov 6, 20242.17002.17002.11002.11002.054714,407,506
Nov 5, 20242.15002.16502.13002.15002.09369,108,715
Nov 4, 20242.15002.17002.13002.16002.10348,258,907
Nov 1, 20242.16002.18002.15002.15002.09367,205,750
Oct 31, 20242.18002.20002.17002.18002.122913,674,165
Oct 30, 20242.20002.21002.17502.18002.12297,502,241
Oct 29, 20242.20002.20002.16502.18002.122910,177,030
Oct 28, 20242.17002.19002.16002.17002.11317,673,240
Oct 25, 20242.19002.21002.16502.19002.13267,685,754
Oct 24, 20242.23002.23002.19502.20002.14239,704,481
Oct 23, 20242.21002.24002.20002.20002.14237,256,278
Oct 22, 20242.22002.24002.19502.22002.16189,003,265
Oct 21, 20242.28002.29002.24002.25002.191010,104,170
Oct 18, 20242.27002.27002.23002.25002.19106,542,759
Oct 17, 20242.27002.28002.25002.28002.220214,774,950
Oct 16, 20242.26002.27002.24002.25002.19107,516,047
Oct 15, 20242.26002.27002.23502.25002.19106,595,661
Oct 14, 20242.28002.28002.23002.24002.18134,196,110
Oct 11, 20242.24002.26502.23502.26002.20087,034,628
Oct 10, 20242.26002.27502.24002.26002.20086,924,793
Oct 9, 20242.25002.26002.23502.25002.19107,679,690
Oct 8, 20242.21002.24502.21002.23002.17155,753,919
Oct 7, 20242.24002.24002.19502.24002.18136,237,110
Oct 4, 20242.23002.27002.22002.27002.21059,643,582
Oct 3, 20242.23002.25002.22002.25002.19106,264,865
Oct 2, 20242.24002.24002.20502.22002.16189,279,999
Oct 1, 20242.22002.26002.21002.25002.19109,491,222
Sep 30, 20242.29002.29002.21002.21002.152128,808,212
Sep 27, 20242.31002.31002.26002.27002.21057,576,310
Sep 26, 20242.27002.31002.26002.31002.249511,644,426
Sep 25, 20242.27002.27502.24002.26002.20088,060,550
Sep 24, 20242.30002.30002.25002.27002.21059,723,346
Sep 23, 20242.30002.34002.29002.29002.230016,954,847
Sep 20, 20242.39002.43002.27002.27002.210572,258,837
Sep 19, 20242.34002.42002.34002.39002.327416,175,214
Sep 18, 20242.36002.38002.34502.36002.29815,212,312
Sep 17, 20242.35002.38002.33502.36002.29819,231,420
Sep 16, 20242.34002.36002.33002.33002.26898,634,316
Sep 13, 20242.32002.35002.31002.32002.25926,469,892
Sep 12, 20242.30002.33002.27502.32002.25929,925,638
Sep 11, 20242.28002.30002.27002.28002.22026,344,473
Sep 10, 20242.31002.32002.28002.28002.220212,884,317
Sep 9, 20242.25002.30002.25002.29002.23006,451,284
Sep 6, 20242.26002.30002.26002.27002.21056,067,833
Sep 5, 20242.23002.29002.22002.28002.22029,317,723
Sep 4, 20242.23002.24002.21002.22002.161811,375,318
Sep 3, 20242.25002.27002.23502.27002.21056,994,424
Sep 2, 20242.21002.26002.19002.24002.18136,117,323
Aug 30, 20242.20002.22002.18502.22002.161820,462,788
Aug 29, 20242.16002.20002.16002.20002.142321,072,201
Aug 28, 20242.16002.18002.15002.17002.113110,489,026
Aug 27, 20242.17002.20002.15002.15002.09369,668,461
Aug 26, 20242.17002.17502.14002.17002.11318,588,160
Aug 23, 2024 0.0590 Dividend
Aug 23, 20242.17002.18002.14002.15002.09367,466,791
Aug 22, 20242.23002.24002.20502.22002.10445,892,460
Aug 21, 20242.26002.28002.19002.22002.10448,887,118
Aug 20, 20242.21002.21002.17502.20002.08547,752,730
Aug 19, 20242.16002.22002.14502.18002.066410,254,818
Aug 16, 20242.15002.16002.14002.16002.047511,967,810
Aug 15, 20242.14002.17502.13002.13002.019021,625,544
Aug 14, 20242.12002.13002.09002.12002.00965,552,120
Aug 13, 20242.10002.13002.08002.10001.99068,246,153
Aug 12, 20242.12002.12002.08002.08001.97165,892,237
Aug 9, 20242.07002.11002.05002.11002.00018,152,295
Aug 8, 20242.06002.07002.04002.04001.933718,343,443
Aug 7, 20242.03002.08502.03002.07001.96226,969,239
Aug 6, 20242.01002.05002.01002.04001.93376,955,392
Aug 5, 20242.05002.07002.02002.02001.914821,742,960
Aug 2, 20242.06002.11002.05002.09001.98118,928,080
Aug 1, 20242.11002.12502.08002.11002.00019,642,189
Jul 31, 20242.06002.14002.05002.11002.000113,924,309
Jul 30, 20242.01002.05002.01002.04001.93376,173,776
Jul 29, 20242.04002.04002.01002.03001.92435,519,161
Jul 26, 20242.01002.02002.00002.01001.90535,902,190
Jul 25, 20241.98002.01001.97001.99501.89119,811,042
Jul 24, 20241.98502.01001.97751.99501.891112,270,221
Jul 23, 20241.98002.00001.97001.99501.89116,393,740
Jul 22, 20241.95501.99501.95501.96501.86265,350,139
Jul 19, 20241.97001.99501.96501.98001.87698,953,990
Jul 18, 20242.04002.06002.00002.00001.89587,622,934
Jul 17, 20242.05002.07002.03002.05001.94326,373,211
Jul 16, 20242.04002.05002.01002.01001.90538,275,192
Jul 15, 20242.02002.05002.00002.03001.92436,428,215
Jul 12, 20241.96002.02001.95002.01001.90538,111,382
Jul 11, 20241.93001.94501.92001.93501.83426,072,665
Jul 10, 20241.91501.93001.90501.90501.805811,016,238
Jul 9, 20241.90501.95001.90501.93501.834210,465,464
Jul 8, 20241.91001.92001.89001.89501.79634,838,745
Jul 5, 20241.88501.91501.88251.90501.80585,566,968
Jul 4, 20241.90501.90501.88001.89001.79156,704,466
Jul 3, 20241.87501.88001.85251.87501.77738,482,194
Jul 2, 20241.87501.89001.84501.86001.76315,144,991
Jul 1, 20241.84001.88501.84001.88001.78214,683,609
Jun 28, 20241.89001.89501.85001.85001.753612,828,080
Jun 27, 20241.84001.87001.83501.87001.772612,095,697
Jun 26, 20241.89501.90251.86501.88001.782111,569,119
Jun 25, 20241.89501.90001.88251.90001.80106,481,672
Jun 24, 20241.87501.88751.86501.87501.77738,257,899
Jun 21, 20241.89001.90001.88001.88501.786815,716,515
Jun 20, 20241.87001.89001.86501.88001.782113,703,299
Jun 19, 20241.87001.87501.86251.86501.76788,501,120
Jun 18, 20241.86501.88001.85001.85501.75846,016,921
Jun 17, 20241.86001.87001.83501.84501.74899,717,226
Jun 14, 20241.89001.89251.85501.86001.76316,780,550
Jun 13, 20241.89501.90001.87251.88501.78688,057,477
Jun 12, 20241.89501.89501.85501.87001.772611,012,637
Jun 11, 20241.91501.92501.89501.89501.796312,027,179
Jun 7, 20241.93001.94001.91501.94001.83899,467,825
Jun 6, 20241.96501.97001.92501.92501.824716,627,768
Jun 5, 20241.94501.96001.94001.94501.843710,277,004
Jun 4, 20241.95501.96001.91501.91501.815219,452,415
Jun 3, 20241.96501.97001.94501.95501.85329,756,151
May 31, 20241.95001.95251.92501.95001.848451,866,662
May 30, 20241.88501.91001.88501.91001.81055,381,937
May 29, 20241.88001.91501.88001.90001.80108,520,228
May 28, 20241.91501.92501.90501.91001.810511,435,709
May 27, 20241.92501.93501.91001.91501.81525,169,767
May 24, 20241.92001.93001.90501.90501.80586,222,468
May 23, 20241.96001.97001.94501.94501.84379,815,178
May 22, 20241.97001.98501.95501.95501.853210,177,549
May 21, 20241.93001.96001.92751.96001.85795,835,844
May 20, 20241.94001.95001.93001.94001.83894,529,769
May 17, 20241.95501.97501.93501.93501.83425,512,080
May 16, 20241.96002.00001.95501.97501.872114,446,163
May 15, 20241.93001.93501.91001.92501.82474,603,310
May 14, 20241.91001.91501.89501.91001.81056,649,914
May 13, 20241.91501.92501.90001.92501.82477,515,969
May 10, 20241.92501.94501.91501.92001.82004,183,800
May 9, 20241.94001.96501.92001.92001.820016,099,145
May 8, 20241.96001.96501.93751.94001.83897,901,056
May 7, 20241.93001.95001.91501.94001.83896,914,421
May 6, 20241.91501.92751.90501.91001.81054,909,421
May 3, 20241.89001.91501.88751.90501.80586,129,001
May 2, 20241.88001.90001.87001.87001.77269,747,111
May 1, 20241.88001.90251.87001.88001.78217,959,205
Apr 30, 20241.91001.92501.90001.92501.82478,941,186
Apr 29, 20241.92501.93001.89501.90001.80107,789,127
Apr 26, 20241.91001.91001.88501.88501.78685,294,427
Apr 24, 20241.95501.97001.91501.93501.83428,458,906
Apr 23, 20241.95501.96001.93501.96001.85798,047,984
Apr 22, 20241.94001.94001.89501.92001.820010,943,386
Apr 19, 20241.88501.90501.86251.90501.80588,640,491
Apr 18, 20241.88501.93001.88501.92001.82007,001,132
Apr 17, 20241.89001.90501.88001.88501.78688,360,957
Apr 16, 20241.90501.92001.88001.88501.786810,736,762
Apr 15, 20241.93001.94501.92501.93001.82955,327,480
Apr 12, 20241.96001.96501.94501.94501.84374,784,527
Apr 11, 20241.95001.97501.94001.96501.86267,073,197
Apr 10, 20242.01002.02002.00002.02001.91485,510,470
Apr 9, 20241.99502.01001.98502.00001.89584,337,090
Apr 8, 20241.99502.01501.98752.00001.89586,918,165
Apr 5, 20241.99002.01001.97501.98501.881614,111,997
Apr 4, 20242.00002.02001.98502.00001.895810,771,776
Apr 3, 20242.09002.09001.99002.00001.895813,237,281
Apr 2, 20242.08002.13502.07002.10001.99068,508,588
Mar 28, 20242.13002.15002.12002.13002.01909,749,057
Mar 27, 20242.08002.10502.07002.10001.99064,153,212
Mar 26, 20242.10002.11002.07002.10001.99064,890,006
Mar 25, 20242.09002.11002.08502.11002.00015,633,355
Mar 22, 20242.08002.12002.07502.10001.990611,531,394
Mar 21, 20242.09002.09002.06002.07001.962211,196,757
Mar 20, 20242.09002.10002.05002.06001.95279,454,138
Mar 19, 20242.09002.10002.06502.08001.97169,955,174
Mar 18, 20242.08002.08502.04502.08001.971610,725,370
Mar 15, 20242.05002.11002.05002.10001.990636,168,656
Mar 14, 20242.10002.10502.07002.08001.97165,749,839

Related Tickers

SCG.AX Scentre Group
3.3200
+0.91%
 
RGN.AX Region Group
2.0300
-0.49%
 
HDN.AX HomeCo Daily Needs REIT
1.1600
0.00%
 
URW.AX Unibail-Rodamco-Westfield SE
6.58
+0.46%
 
5180.KL CapitaLand Malaysia Trust
0.6350
0.00%
 
2778.HK Champion Real Estate Investment Trust
1.760
0.00%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6950
0.00%
 
J69U.SI Frasers Centrepoint Trust
2.2200
+0.91%
 
NNN NNN REIT, Inc.
41.81
-0.64%
 
0823.HK LINK REIT
36.950
-0.40%