Singapore markets closed

Scentre Group (SCG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.4616-0.0034 (-0.14%)
At close: 03:59PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.48002.50002.42002.46002.46002,075,108
28 Sept 20232.47002.51002.43002.46502.46502,358,085
27 Sept 20232.49502.54002.49002.49502.4950-
26 Sept 20232.51502.55002.48002.52502.52502,918,456
25 Sept 20232.51002.57002.49002.55002.55001,873,618
22 Sept 20232.50002.52002.47002.51002.51004,449,864
21 Sept 20232.55002.58002.52002.54502.54504,413,678
20 Sept 20232.59002.59502.53002.56002.56002,588,518
19 Sept 20232.58002.65002.56002.59002.59003,232,339
18 Sept 20232.59002.62002.56002.60502.60502,522,700
15 Sept 20232.63002.69002.57002.60002.60005,940,542
14 Sept 20232.60002.64002.54002.60502.60503,418,054
13 Sept 20232.63002.64002.56002.58002.58004,156,355
12 Sept 20232.64002.65002.59502.62502.62503,135,307
11 Sept 20232.65002.66002.56002.62002.62002,429,585
08 Sept 20232.66002.68002.63002.66002.66001,843,293
07 Sept 20232.69002.71002.62002.67002.67002,577,326
06 Sept 20232.74002.75002.68002.68002.68002,020,944
05 Sept 20232.75002.76002.73502.74002.74001,439,528
04 Sept 20232.74502.79002.72002.75502.75502,578,185
01 Sept 20232.74002.77002.70002.72502.72501,992,961
31 Aug 20232.75502.79002.73002.76002.76002,003,311
30 Aug 20232.74002.78002.70002.73502.73503,280,687
29 Aug 20232.73002.78002.67002.72502.72502,079,279
28 Aug 20232.73002.77002.70002.72502.72501,251,360
25 Aug 20232.68002.72002.66002.71002.71002,030,682
24 Aug 20232.74002.76002.70002.75002.75003,522,126
23 Aug 20232.81002.82002.72002.73002.73003,926,606
22 Aug 20232.71002.78002.69002.75502.75503,964,116
21 Aug 20232.65002.69002.61002.64002.64002,367,777
18 Aug 20232.64002.66002.62002.64502.64503,082,047
17 Aug 20232.67002.71002.61002.65002.65003,763,806
17 Aug 20230.0825 Dividend
16 Aug 20232.71502.78002.70002.76502.68253,977,527
15 Aug 20232.72002.77002.69002.73002.64853,220,120
14 Aug 20232.73002.77002.70002.71502.63402,547,179
11 Aug 20232.73002.77002.71002.73002.64852,282,094
10 Aug 20232.74502.77002.72002.73002.64852,103,306
09 Aug 20232.74002.77002.73002.74502.66311,812,385
08 Aug 20232.76002.77502.73002.74502.66311,379,543
07 Aug 20232.73002.78002.72002.76502.68251,808,722
04 Aug 20232.76002.79002.70002.75002.66792,441,940
03 Aug 20232.77002.79002.74002.77002.68742,749,086
02 Aug 20232.81002.85002.78002.80002.71653,266,454
01 Aug 20232.83002.84002.78002.83502.75042,046,588
31 Jul 20232.81002.86002.80002.81002.72622,189,523
28 Jul 20232.82002.83002.76502.80502.72133,363,018
27 Jul 2023------
26 Jul 20232.75502.78002.73002.75002.66793,441,554
25 Jul 2023------
24 Jul 20232.75002.81002.70002.78002.69712,256,932
21 Jul 20232.72502.77002.70002.72502.64371,686,634
20 Jul 20232.80002.82002.74002.75002.66792,479,060
19 Jul 20232.73002.77002.72002.75502.67282,905,498
18 Jul 2023------
17 Jul 20232.74002.80002.72002.74002.65821,409,048
14 Jul 20232.74002.79002.68002.75002.66793,264,335
13 Jul 2023------
12 Jul 2023------
11 Jul 2023------
10 Jul 20232.62002.65002.57002.61502.53701,783,611
07 Jul 20232.62002.65002.56002.61502.53702,225,688
06 Jul 2023------
05 Jul 2023------
04 Jul 20232.65002.71002.64002.69002.60971,918,144
03 Jul 20232.65002.67002.61002.65002.57092,191,702
30 Jun 20232.66002.71002.62002.66502.58553,047,670
29 Jun 20232.65002.71002.62002.65502.57582,729,554
28 Jun 20232.60002.66002.54002.63502.55645,458,941
27 Jun 20232.57002.61502.51002.60502.5273-
26 Jun 20232.52002.57002.49002.52502.4497-
23 Jun 20232.58002.58502.50002.51002.43514,302,531
22 Jun 20232.67002.70002.57002.61002.53212,817,575
21 Jun 20232.67002.72002.65002.69002.60973,037,184
20 Jun 20232.67002.71502.62002.68002.60004,466,716
19 Jun 20232.64002.69002.61002.63002.55153,005,234
16 Jun 20232.61002.66002.55002.62002.54183,403,743
15 Jun 20232.60002.63002.57002.60502.52732,946,158
14 Jun 20232.65502.70002.56002.59502.5176-
13 Jun 20232.62002.68002.59002.62002.54183,540,533
09 Jun 20232.60502.67002.60002.62002.54183,453,418
08 Jun 20232.73002.77002.62002.63002.55153,715,254
07 Jun 20232.73502.73502.67002.71002.62912,071,503
06 Jun 20232.71502.77002.67002.73002.64852,825,165
05 Jun 20232.75002.79002.71002.73002.64853,099,225
02 Jun 20232.69002.77002.67002.72002.63882,987,279
01 Jun 20232.71502.75002.66002.71502.634011,111,719
31 May 20232.77502.78002.69002.74002.658220,778,438
30 May 20232.79002.81002.76002.76002.67762,236,378
29 May 2023------
26 May 20232.74002.78002.69002.73002.64852,859,526
25 May 20232.74002.76002.70002.74002.65822,076,395
24 May 20232.80002.82002.75002.77002.68743,993,081
23 May 20232.80502.86002.75002.81002.72623,089,863
22 May 20232.79502.84002.77002.79502.71163,717,300
19 May 20232.76502.80002.76002.78502.70191,712,004
18 May 20232.81002.82002.75002.77002.68741,961,043
17 May 20232.80002.85002.75002.80002.71654,442,363
16 May 20232.82002.87002.77002.81002.72622,763,072
15 May 20232.81502.83002.77002.82502.74071,526,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...