Singapore markets close in 17 minutes

Vicinity Centres (VCX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.9050+0.0200 (+1.06%)
At close: 03:59PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.89251.91251.89001.90501.90501,924,226
02 May 20241.88501.89751.87751.88501.88503,135,942
01 May 20241.88501.90251.87001.88001.88002,785,502
30 Apr 20241.90501.92501.90251.91501.91503,470,594
29 Apr 20241.93001.93001.89501.90001.90007,274,672
26 Apr 20241.91001.91001.88501.88501.88501,467,694
24 Apr 20241.96501.97001.91751.93501.93502,672,608
23 Apr 20241.96001.96001.93501.96001.96001,788,133
22 Apr 20241.93751.93751.89751.91501.915016,018,328
19 Apr 20241.89001.90501.86251.90251.90251,738,991
18 Apr 20241.89001.93001.88501.92501.92501,596,680
17 Apr 20241.89001.90501.88251.89001.89002,476,802
16 Apr 20241.90501.91751.88251.88751.88752,603,585
15 Apr 20241.93001.94501.92751.93251.93252,461,057
12 Apr 20241.96001.96251.94501.95001.95007,187,241
11 Apr 20241.98001.98001.94251.96501.96501,213,355
10 Apr 20242.01502.02002.00002.01502.015011,947,415
09 Apr 20241.99502.01001.98752.00502.00502,998,278
08 Apr 20242.00002.01501.98752.00002.00002,845,490
05 Apr 20241.99252.01001.97501.97751.977524,786,415
04 Apr 20242.01002.02001.98501.99501.99506,712,862
03 Apr 20242.09002.09001.99001.99501.99502,388,966
02 Apr 20242.08002.13502.07002.09502.09501,582,626
28 Mar 20242.14002.15002.12502.14002.14001,610,201
27 Mar 20242.09002.10502.07502.09502.09501,161,362
26 Mar 20242.09002.10502.07502.10002.10001,123,879
25 Mar 20242.10002.11002.08002.10002.10001,043,054
22 Mar 20242.08002.12002.07502.10502.10502,466,044
21 Mar 20242.09002.09002.06502.07002.07002,997,263
20 Mar 20242.09002.09502.05002.05502.05502,395,994
19 Mar 20242.08502.10002.06502.07502.07502,409,946
18 Mar 20242.07502.08002.05002.07002.07006,112,968
15 Mar 20242.05502.10502.05502.08002.08005,363,162
14 Mar 20242.09002.10502.07002.08002.08002,187,389
13 Mar 20242.08002.12002.08002.11002.11002,279,098
12 Mar 20242.07002.10002.07002.07502.07504,749,596
11 Mar 20242.06002.10502.05502.08002.08002,376,832
08 Mar 20242.04002.08002.03002.08002.08002,339,731
07 Mar 20242.03002.04502.01502.02502.02507,449,886
06 Mar 20242.00002.02001.97502.02002.02004,255,798
05 Mar 20241.99502.00001.97751.99501.99501,619,150
04 Mar 20241.99502.02001.97501.98501.98505,910,538
01 Mar 20241.95001.95751.92751.95251.95253,019,663
29 Feb 20241.94501.94751.93251.94001.94006,073,839
28 Feb 20241.97001.97251.94501.94501.94502,359,426
27 Feb 20241.97501.97751.95001.96251.96251,292,905
26 Feb 20242.01502.01501.95501.97001.97002,171,447
23 Feb 20242.01002.02502.01002.01002.01003,166,563
22 Feb 20242.01002.01001.97502.00502.00501,639,312
21 Feb 20242.01502.01501.96751.99251.99252,392,312
20 Feb 20241.97001.98501.95501.97251.97258,846,226
20 Feb 20240.0585 Dividend
19 Feb 20242.05502.05502.01502.03001.97158,896,412
16 Feb 20242.08002.08502.02502.06002.000612,842,233
15 Feb 20242.06002.06502.03502.05001.99096,428,581
14 Feb 20242.01002.04002.01002.04001.98122,607,213
13 Feb 20242.06002.07502.05502.07002.01031,509,753
12 Feb 20242.09002.09002.05002.05501.99581,264,609
09 Feb 20242.09002.09002.07002.08502.02491,176,944
08 Feb 20242.05002.08002.05002.07502.01523,306,571
07 Feb 20242.03002.05502.02002.03001.97154,191,204
06 Feb 20242.01002.03001.99502.01001.95212,418,402
05 Feb 20242.02502.03002.00502.02501.96661,554,657
02 Feb 20242.03002.05002.02002.04501.98612,509,906
01 Feb 20242.04002.05002.00002.00501.94722,107,871
31 Jan 20241.99502.04001.98502.04001.98123,298,903
30 Jan 20241.99501.99751.98001.99501.93751,197,158
29 Jan 20241.95751.97751.95001.97251.91574,516,249
25 Jan 20241.97501.97501.93001.95251.89621,918,253
24 Jan 20241.94001.97501.92501.97001.91321,919,593
23 Jan 20241.94501.95001.93751.94751.89141,812,286
22 Jan 20241.96001.97001.93251.94001.88411,861,412
19 Jan 20241.97001.97001.92501.93751.88172,354,128
18 Jan 2024------
17 Jan 20242.02502.03001.97751.98501.92784,239,573
16 Jan 20242.04002.04002.00002.01501.95691,673,996
15 Jan 20242.07002.07002.03502.05001.99091,288,405
12 Jan 20242.05002.08002.05002.07002.01031,614,893
11 Jan 20242.09002.09002.06002.06002.00065,333,203
10 Jan 20242.03002.06502.02002.06002.00061,771,365
09 Jan 20242.04002.04002.02002.03001.97153,553,041
08 Jan 20242.00502.03001.99752.01001.95212,093,467
05 Jan 20241.98002.02501.98002.00501.94721,152,911
04 Jan 20241.98002.01001.97001.99251.93514,448,163
03 Jan 20242.04002.05002.00002.00001.94241,697,384
02 Jan 20242.04502.07502.04002.05001.99091,167,361
29 Dec 20232.04002.06002.03502.05001.9909984,894
28 Dec 20232.03502.06002.02502.04001.98122,081,619
27 Dec 20232.03502.04502.01502.03001.97151,645,910
22 Dec 20232.00002.03001.99252.01001.95211,900,878
21 Dec 20231.98502.02501.98001.99751.93994,574,651
20 Dec 20232.03002.03502.00502.03501.97648,020,161
19 Dec 20232.01002.04501.99502.01001.95215,599,192
18 Dec 20232.05002.06002.01002.03501.97647,812,358
15 Dec 20232.07502.08502.05002.07002.010319,208,816
14 Dec 20232.02502.07502.00002.06002.00063,103,740
13 Dec 20231.97001.99001.96001.98001.92293,051,767
12 Dec 20231.93001.97751.92751.97501.91813,919,604
11 Dec 20231.93501.94251.92501.93001.87442,186,702
08 Dec 20231.90001.93001.88751.92251.86711,423,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...