Singapore markets closed

Scentre Group (SCG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.2112+0.0612 (+1.94%)
At close: 03:59PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20242.91502.92002.86002.87502.79715,227,227
19 Jan 20242.89002.89002.84502.86502.78732,562,698
18 Jan 2024------
17 Jan 20242.94502.95002.91002.91502.83602,340,258
16 Jan 20242.95002.96002.92502.94502.86521,628,890
15 Jan 20242.97002.98002.95002.96502.88462,418,509
12 Jan 20242.96002.99002.94002.95002.87002,307,507
11 Jan 20242.99003.00002.96502.98002.89922,504,225
10 Jan 20242.92502.96502.91002.95502.87493,148,250
09 Jan 20242.96502.97002.94002.95002.87002,529,917
08 Jan 20242.93002.95502.91502.93002.85065,021,082
05 Jan 20242.93002.95502.93002.93002.85061,374,744
04 Jan 20242.92002.95002.91502.93502.85542,577,232
03 Jan 20242.98002.98502.94002.95002.87002,550,479
02 Jan 20243.00003.02502.99503.01002.92842,032,776
29 Dec 20232.97003.01002.97002.99002.90892,071,114
28 Dec 20232.99003.00002.96502.98502.90412,516,604
27 Dec 20232.97502.98502.94502.97002.88952,013,372
22 Dec 20232.94002.96502.93502.94002.8603-
21 Dec 20232.97002.97502.94002.94002.8603-
20 Dec 20232.95002.97002.91002.96502.88465,742,870
19 Dec 20232.94002.97002.91502.94002.86037,175,110
18 Dec 20232.92002.95002.90002.93002.85063,029,677
15 Dec 20232.98502.99002.92502.96002.87986,922,346
14 Dec 20232.90502.95502.88002.94502.86524,942,678
13 Dec 20232.84002.85502.81002.82002.74353,294,162
12 Dec 20232.81002.86002.80002.85002.77275,420,940
11 Dec 20232.82002.82502.79502.80502.72903,319,852
08 Dec 20232.75002.82002.75002.80002.72412,221,712
07 Dec 20232.78502.80002.76502.79002.71443,632,396
06 Dec 20232.72002.80002.70002.79002.71445,954,232
05 Dec 20232.72502.72502.68502.71502.64142,762,325
04 Dec 20232.68002.72002.67002.71002.63652,169,950
01 Dec 20232.65002.67502.61502.67002.59763,972,933
30 Nov 20232.65002.66002.61002.65002.57826,099,355
29 Nov 20232.59002.64502.57502.63502.56365,303,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...