Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,128.03 -2,308.50 (-3.47%) CMC Crypto 200
1,386.32 -37.78 (-2.65%)
Scentre Group (SCG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.2200 | 3.2250 | 3.1400 | 3.1600 | 3.1600 | 3,920,757 |
| 23 Apr 2024 | 3.1950 | 3.2200 | 3.1800 | 3.2150 | 3.2150 | 4,305,426 |
| 22 Apr 2024 | 3.1850 | 3.1950 | 3.1400 | 3.1500 | 3.1500 | 1,898,717 |
| 19 Apr 2024 | 3.1400 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 2,174,618 |
| 18 Apr 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1550 | 3.1550 | 3,882,706 |
| 17 Apr 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1150 | 3.1150 | 2,511,045 |
| 16 Apr 2024 | 3.1300 | 3.1350 | 3.0800 | 3.1100 | 3.1100 | 6,625,483 |
| 15 Apr 2024 | 3.1800 | 3.2100 | 3.1450 | 3.1500 | 3.1500 | 3,673,554 |
| 12 Apr 2024 | 3.2100 | 3.2250 | 3.1800 | 3.2000 | 3.2000 | 2,845,868 |
| 11 Apr 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 8,436,903 |
| 10 Apr 2024 | 3.3100 | 3.3250 | 3.2900 | 3.3200 | 3.3200 | 10,130,351 |
| 09 Apr 2024 | 3.3250 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 1,908,566 |
| 08 Apr 2024 | 3.3000 | 3.3450 | 3.3000 | 3.3200 | 3.3200 | 1,679,976 |
| 05 Apr 2024 | 3.2550 | 3.3300 | 3.2550 | 3.2900 | 3.2900 | 1,950,756 |
| 04 Apr 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2700 | 3.2700 | 2,260,658 |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.2150 | 3.2700 | 3.2700 | 5,315,583 |
| 02 Apr 2024 | 3.3600 | 3.4050 | 3.3600 | 3.3850 | 3.3850 | 2,827,972 |
| 28 Mar 2024 | 3.4100 | 3.4150 | 3.3750 | 3.4000 | 3.4000 | 3,596,423 |
| 27 Mar 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 806,169 |
| 26 Mar 2024 | 3.3400 | 3.3650 | 3.3300 | 3.3500 | 3.3500 | 2,336,487 |
| 25 Mar 2024 | 3.3900 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 2,841,686 |
| 22 Mar 2024 | 3.3650 | 3.4050 | 3.3600 | 3.3800 | 3.3800 | 2,832,488 |
| 21 Mar 2024 | 3.3400 | 3.3700 | 3.3350 | 3.3600 | 3.3600 | 4,257,355 |
| 20 Mar 2024 | 3.3250 | 3.3250 | 3.2850 | 3.3000 | 3.3000 | 3,581,684 |
| 19 Mar 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2850 | 3.2850 | 2,747,645 |
| 18 Mar 2024 | 3.3100 | 3.3150 | 3.2700 | 3.2900 | 3.2900 | 3,356,279 |
| 15 Mar 2024 | 3.2650 | 3.3400 | 3.2600 | 3.3250 | 3.3250 | 6,234,562 |
| 14 Mar 2024 | 3.2950 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 4,520,092 |
| 13 Mar 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3050 | 3.3050 | 4,597,910 |
| 12 Mar 2024 | 3.2700 | 3.3150 | 3.2600 | 3.2700 | 3.2700 | 2,175,501 |
| 11 Mar 2024 | 3.2700 | 3.2800 | 3.2450 | 3.2700 | 3.2700 | 2,224,118 |
| 08 Mar 2024 | 3.2450 | 3.2850 | 3.2350 | 3.2750 | 3.2750 | 4,132,617 |
| 07 Mar 2024 | 3.2300 | 3.2400 | 3.1800 | 3.2350 | 3.2350 | 5,943,299 |
| 06 Mar 2024 | 3.1900 | 3.2300 | 3.1750 | 3.2300 | 3.2300 | 4,021,615 |
| 05 Mar 2024 | 3.1700 | 3.2050 | 3.1550 | 3.2000 | 3.2000 | 4,383,046 |
| 04 Mar 2024 | 3.1800 | 3.2100 | 3.1450 | 3.1950 | 3.1950 | 4,394,508 |
| 01 Mar 2024 | 3.1100 | 3.1550 | 3.0700 | 3.1400 | 3.1400 | 4,377,484 |
| 29 Feb 2024 | 3.1100 | 3.1100 | 3.0250 | 3.1100 | 3.1100 | 3,562,799 |
| 28 Feb 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 7,521,929 |
| 27 Feb 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0450 | 3.0450 | 3,772,688 |
| 26 Feb 2024 | 3.1050 | 3.1050 | 3.0600 | 3.0700 | 3.0700 | 2,722,518 |
| 23 Feb 2024 | 3.1000 | 3.1150 | 3.0900 | 3.0950 | 3.0950 | 14,600,681 |
| 22 Feb 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 1,802,380 |
| 21 Feb 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 3,817,198 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 2.9800 | 2.9850 | 2.9850 | 1,973,129 |
| 19 Feb 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0050 | 3.0050 | 2,239,678 |
| 16 Feb 2024 | 3.1250 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 3,458,260 |
| 15 Feb 2024 | 3.0250 | 3.0700 | 3.0050 | 3.0550 | 3.0550 | 4,486,783 |
| 15 Feb 2024 | 0.0835 Dividend | |||||
| 14 Feb 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 2.9965 | 3,171,981 |
| 13 Feb 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1350 | 3.0500 | 2,138,204 |
| 12 Feb 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 3.0451 | 1,948,787 |
| 09 Feb 2024 | 3.1400 | 3.1450 | 3.1150 | 3.1450 | 3.0597 | 1,493,686 |
| 08 Feb 2024 | 3.1200 | 3.1600 | 3.1050 | 3.1200 | 3.0354 | 3,067,175 |
| 07 Feb 2024 | 3.0900 | 3.1250 | 3.0900 | 3.1000 | 3.0160 | 4,439,061 |
| 06 Feb 2024 | 3.0400 | 3.0900 | 3.0250 | 3.0800 | 2.9965 | 4,481,735 |
| 05 Feb 2024 | 3.0600 | 3.0800 | 3.0350 | 3.0750 | 2.9916 | 2,159,993 |
| 02 Feb 2024 | 3.0500 | 3.1050 | 3.0300 | 3.1050 | 3.0208 | 4,669,538 |
| 01 Feb 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0200 | 2.9381 | 4,127,353 |
| 31 Jan 2024 | 2.9850 | 3.0600 | 2.9650 | 3.0600 | 2.9770 | 4,808,337 |
| 30 Jan 2024 | 2.9700 | 2.9950 | 2.9500 | 2.9900 | 2.9089 | 3,100,154 |
| 29 Jan 2024 | 2.9150 | 2.9450 | 2.9050 | 2.9300 | 2.8506 | 4,365,473 |
| 25 Jan 2024 | 2.9150 | 2.9250 | 2.8850 | 2.9000 | 2.8214 | 2,422,679 |
| 24 Jan 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.8408 | 3,323,378 |
| 23 Jan 2024 | 2.8900 | 2.8950 | 2.8650 | 2.8900 | 2.8117 | 3,324,703 |
| 22 Jan 2024 | 2.9150 | 2.9200 | 2.8600 | 2.8750 | 2.7971 | 5,227,227 |
| 19 Jan 2024 | 2.8900 | 2.8900 | 2.8450 | 2.8650 | 2.7873 | 2,562,698 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.9450 | 2.9500 | 2.9100 | 2.9150 | 2.8360 | 2,340,258 |
| 16 Jan 2024 | 2.9500 | 2.9600 | 2.9250 | 2.9450 | 2.8652 | 1,628,890 |
| 15 Jan 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9650 | 2.8846 | 2,418,509 |
| 12 Jan 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9500 | 2.8700 | 2,307,507 |
| 11 Jan 2024 | 2.9900 | 3.0000 | 2.9650 | 2.9800 | 2.8992 | 2,504,225 |
| 10 Jan 2024 | 2.9250 | 2.9650 | 2.9100 | 2.9550 | 2.8749 | 3,148,250 |
| 09 Jan 2024 | 2.9650 | 2.9700 | 2.9400 | 2.9500 | 2.8700 | 2,529,917 |
| 08 Jan 2024 | 2.9300 | 2.9550 | 2.9150 | 2.9300 | 2.8506 | 5,021,082 |
| 05 Jan 2024 | 2.9300 | 2.9550 | 2.9300 | 2.9300 | 2.8506 | 1,374,744 |
| 04 Jan 2024 | 2.9200 | 2.9500 | 2.9150 | 2.9350 | 2.8554 | 2,577,232 |
| 03 Jan 2024 | 2.9800 | 2.9850 | 2.9400 | 2.9500 | 2.8700 | 2,550,479 |
| 02 Jan 2024 | 3.0000 | 3.0250 | 2.9950 | 3.0100 | 2.9284 | 2,032,776 |
| 29 Dec 2023 | 2.9700 | 3.0100 | 2.9700 | 2.9900 | 2.9089 | 2,071,114 |
| 28 Dec 2023 | 2.9900 | 3.0000 | 2.9650 | 2.9850 | 2.9041 | 2,516,604 |
| 27 Dec 2023 | 2.9750 | 2.9850 | 2.9450 | 2.9700 | 2.8895 | 2,013,372 |
| 22 Dec 2023 | 2.9400 | 2.9650 | 2.9350 | 2.9400 | 2.8603 | - |
| 21 Dec 2023 | 2.9700 | 2.9750 | 2.9400 | 2.9400 | 2.8603 | - |
| 20 Dec 2023 | 2.9500 | 2.9700 | 2.9100 | 2.9650 | 2.8846 | 5,742,870 |
| 19 Dec 2023 | 2.9400 | 2.9700 | 2.9150 | 2.9400 | 2.8603 | 7,175,110 |
| 18 Dec 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9300 | 2.8506 | 3,029,677 |
| 15 Dec 2023 | 2.9850 | 2.9900 | 2.9250 | 2.9600 | 2.8798 | 6,922,346 |
| 14 Dec 2023 | 2.9050 | 2.9550 | 2.8800 | 2.9450 | 2.8652 | 4,942,678 |
| 13 Dec 2023 | 2.8400 | 2.8550 | 2.8100 | 2.8200 | 2.7435 | 3,294,162 |
| 12 Dec 2023 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.7727 | 5,420,940 |
| 11 Dec 2023 | 2.8200 | 2.8250 | 2.7950 | 2.8050 | 2.7290 | 3,319,852 |
| 08 Dec 2023 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.7241 | 2,221,712 |
| 07 Dec 2023 | 2.7850 | 2.8000 | 2.7650 | 2.7900 | 2.7144 | 3,632,396 |
| 06 Dec 2023 | 2.7200 | 2.8000 | 2.7000 | 2.7900 | 2.7144 | 5,954,232 |
| 05 Dec 2023 | 2.7250 | 2.7250 | 2.6850 | 2.7150 | 2.6414 | 2,762,325 |
| 04 Dec 2023 | 2.6800 | 2.7200 | 2.6700 | 2.7100 | 2.6365 | 2,169,950 |
| 01 Dec 2023 | 2.6500 | 2.6750 | 2.6150 | 2.6700 | 2.5976 | 3,972,933 |
| 30 Nov 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6500 | 2.5782 | 6,099,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.