Singapore markets closed

Scentre Group (SCG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.1129+0.0029 (+0.09%)
At close: 03:59PM AEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.11503.14003.09003.12003.12002,379,584
13 Jun 20243.15003.15503.11003.11003.11003,229,424
12 Jun 20243.12503.12503.08503.10003.10004,338,231
11 Jun 20243.16003.17003.12003.12003.12002,233,955
07 Jun 20243.20003.22003.17503.22003.22002,105,334
06 Jun 20243.21003.22503.18503.22003.22005,025,989
05 Jun 20243.17003.20003.16003.18503.18501,968,361
04 Jun 20243.18503.21003.12503.14003.14002,851,863
03 Jun 20243.18003.19003.15003.18003.18002,439,330
31 May 20243.16503.16503.09003.11503.115011,677,470
30 May 20243.07003.09503.05503.09003.09001,958,299
29 May 20243.09003.12503.08003.09003.09002,886,322
28 May 20243.15003.17003.14003.17003.17001,106,949
27 May 20243.14003.15003.12503.14003.14002,021,889
24 May 20243.11003.14003.09503.11003.11001,553,399
23 May 20243.14003.15003.11003.14503.14501,657,386
22 May 20243.23003.23003.18003.19003.19002,472,686
21 May 20243.20003.22003.18503.20003.20001,445,567
20 May 20243.19503.20003.16003.20003.20001,755,559
17 May 20243.20003.24003.19003.20003.20001,304,471
16 May 20243.20003.29503.19003.27003.27005,125,673
15 May 20243.15003.17503.14003.15503.15502,019,752
14 May 20243.13003.14003.10003.11003.11001,204,960
13 May 20243.13503.15003.10003.13003.13002,242,084
10 May 20243.18003.20003.16503.18003.18001,297,962
09 May 20243.21003.22003.14503.16003.16002,628,692
08 May 20243.26003.26003.21503.22003.22002,900,679
07 May 20243.21003.22003.16503.22003.22004,058,395
06 May 20243.17003.17503.15003.17003.17002,469,609
03 May 20243.16003.16003.13003.16003.16002,323,713
02 May 20243.13003.15003.11003.12003.12005,018,709
01 May 20243.12503.14003.11003.12003.12002,530,038
30 Apr 20243.15503.19503.14503.17503.17501,937,357
29 Apr 20243.14003.18003.12503.16003.16002,768,911
26 Apr 20243.10003.12003.08503.09503.09501,816,284
24 Apr 20243.22003.22503.14003.16003.16003,920,757
23 Apr 20243.19503.22003.18003.21503.21504,305,426
22 Apr 20243.18503.19503.14003.15003.15001,898,717
19 Apr 20243.14003.15503.07003.15003.15002,174,618
18 Apr 20243.14003.17003.13003.15503.15503,882,706
17 Apr 20243.12003.13003.10003.11503.11502,511,045
16 Apr 20243.13003.13503.08003.11003.11006,625,483
15 Apr 20243.18003.21003.14503.15003.15003,673,554
12 Apr 20243.21003.22503.18003.20003.20002,845,868
11 Apr 20243.21003.27003.20003.24003.24008,436,903
10 Apr 20243.31003.32503.29003.32003.320010,130,351
09 Apr 20243.32503.33003.28003.29003.29001,908,566
08 Apr 20243.30003.34503.30003.32003.32001,679,976
05 Apr 20243.25503.33003.25503.29003.29001,950,756
04 Apr 20243.27003.32003.26003.27003.27002,260,658
03 Apr 20243.35003.35003.21503.27003.27005,315,583
02 Apr 20243.36003.40503.36003.38503.38502,827,972
28 Mar 20243.41003.41503.37503.40003.40003,596,423
27 Mar 20243.35003.36003.34003.36003.3600806,169
26 Mar 20243.34003.36503.33003.35003.35002,336,487
25 Mar 20243.39003.41003.37003.39003.39002,841,686
22 Mar 20243.36503.40503.36003.38003.38002,832,488
21 Mar 20243.34003.37003.33503.36003.36004,257,355
20 Mar 20243.32503.32503.28503.30003.30003,581,684
19 Mar 20243.30003.32003.27003.28503.28502,747,645
18 Mar 20243.31003.31503.27003.29003.29003,356,279
15 Mar 20243.26503.34003.26003.32503.32506,234,562
14 Mar 20243.29503.32003.28003.30003.30004,520,092
13 Mar 20243.29003.32003.27003.30503.30504,597,910
12 Mar 20243.27003.31503.26003.27003.27002,175,501
11 Mar 20243.27003.28003.24503.27003.27002,224,118
08 Mar 20243.24503.28503.23503.27503.27504,132,617
07 Mar 20243.23003.24003.18003.23503.23505,943,299
06 Mar 20243.19003.23003.17503.23003.23004,021,615
05 Mar 20243.17003.20503.15503.20003.20004,383,046
04 Mar 20243.18003.21003.14503.19503.19504,394,508
01 Mar 20243.11003.15503.07003.14003.14004,377,484
29 Feb 20243.11003.11003.02503.11003.11003,562,799
28 Feb 20243.06003.08003.02003.05003.05007,521,929
27 Feb 20243.08003.09003.04003.04503.04503,772,688
26 Feb 20243.10503.10503.06003.07003.07002,722,518
23 Feb 20243.10003.11503.09003.09503.095014,600,681
22 Feb 20243.09003.09003.03003.06003.06001,802,380
21 Feb 20243.05003.09003.02003.06003.06003,817,198
20 Feb 20243.00003.03502.98002.98502.98501,973,129
19 Feb 20243.07003.07002.98003.00503.00502,239,678
16 Feb 20243.12503.13003.04003.05003.05003,458,260
15 Feb 20243.02503.07003.00503.05503.05504,486,783
15 Feb 20240.0835 Dividend
14 Feb 20243.09003.10003.06003.08002.99653,171,981
13 Feb 20243.12003.16003.12003.13503.05002,138,204
12 Feb 20243.15003.15003.12003.13003.04511,948,787
09 Feb 20243.14003.14503.11503.14503.05971,493,686
08 Feb 20243.12003.16003.10503.12003.03543,067,175
07 Feb 20243.09003.12503.09003.10003.01604,439,061
06 Feb 20243.04003.09003.02503.08002.99654,481,735
05 Feb 20243.06003.08003.03503.07502.99162,159,993
02 Feb 20243.05003.10503.03003.10503.02084,669,538
01 Feb 20243.04003.06003.02003.02002.93814,127,353
31 Jan 20242.98503.06002.96503.06002.97704,808,337
30 Jan 20242.97002.99502.95002.99002.90893,100,154
29 Jan 20242.91502.94502.90502.93002.85064,365,473
25 Jan 20242.91502.92502.88502.90002.82142,422,679
24 Jan 20242.88002.93002.86002.92002.84083,323,378
23 Jan 20242.89002.89502.86502.89002.81173,324,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...