Scentre Group (ASX:SCG)
Australia
· Delayed Price · Currency is AUD 4.090
-0.020 (-0.49%)
At close: Dec 5, 2025
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | -0.49% | 11,638,070 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -1.91% | 8,516,949 |
| Dec 3, 2025 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | 0.96% | 13,251,920 |
| Dec 2, 2025 | 4.09 | 4.17 | 4.06 | 4.15 | 4.15 | 2.22% | 13,457,870 |
| Dec 1, 2025 | 4.05 | 4.11 | 4.05 | 4.06 | 4.06 | -0.49% | 7,050,687 |
| Nov 28, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.25% | 7,217,816 |
| Nov 27, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | -0.25% | 4,464,822 |
| Nov 26, 2025 | 4.11 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 10,237,900 |
| Nov 25, 2025 | 4.12 | 4.13 | 4.06 | 4.10 | 4.10 | -0.24% | 7,813,616 |
| Nov 24, 2025 | 4.07 | 4.11 | 4.06 | 4.11 | 4.11 | 1.73% | 18,203,280 |
| Nov 21, 2025 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -1.22% | 6,304,575 |
| Nov 20, 2025 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 0.25% | 6,321,492 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 6,485,763 |
| Nov 18, 2025 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | 6,784,104 |
| Nov 17, 2025 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 4,849,612 |
| Nov 14, 2025 | 4.03 | 4.08 | 4.01 | 4.07 | 4.07 | - | 6,282,651 |
| Nov 13, 2025 | 4.25 | 4.27 | 4.06 | 4.07 | 4.07 | -3.33% | 11,582,450 |
| Nov 12, 2025 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | 0.96% | 6,868,475 |
| Nov 11, 2025 | 4.08 | 4.19 | 4.08 | 4.17 | 4.17 | 0.72% | 7,549,084 |
| Nov 10, 2025 | 4.11 | 4.15 | 4.10 | 4.14 | 4.14 | 0.73% | 5,698,378 |
| Nov 7, 2025 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | - | 5,388,895 |
| Nov 6, 2025 | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | 1.23% | 8,867,321 |
| Nov 5, 2025 | 4.01 | 4.08 | 3.99 | 4.06 | 4.06 | 1.25% | 13,325,260 |
| Nov 4, 2025 | 4.06 | 4.11 | 4.01 | 4.01 | 4.01 | -0.99% | 12,134,540 |
| Nov 3, 2025 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | -0.49% | 13,088,700 |
| Oct 31, 2025 | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | 0.25% | 11,807,650 |
| Oct 30, 2025 | 4.10 | 4.14 | 4.04 | 4.06 | 4.06 | -2.87% | 8,004,248 |
| Oct 29, 2025 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | -1.18% | 7,272,720 |
| Oct 28, 2025 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | 0.24% | 7,472,936 |
| Oct 27, 2025 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | 0.24% | 6,169,830 |
| Oct 24, 2025 | 4.20 | 4.24 | 4.19 | 4.21 | 4.21 | 0.24% | 5,692,341 |
| Oct 23, 2025 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 6,308,368 |
| Oct 22, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | -0.24% | 13,218,310 |
| Oct 21, 2025 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | - | 5,234,913 |
| Oct 20, 2025 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | 1.46% | 6,541,906 |
| Oct 17, 2025 | 4.09 | 4.13 | 4.09 | 4.11 | 4.11 | 0.24% | 12,310,630 |
| Oct 16, 2025 | 4.07 | 4.14 | 4.04 | 4.10 | 4.10 | 1.23% | 9,202,583 |
| Oct 15, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 0.25% | 8,858,062 |
| Oct 14, 2025 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | -0.49% | 11,118,640 |
| Oct 13, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 5,864,019 |
| Oct 10, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 5,173,466 |
| Oct 9, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 4.06 | -0.25% | 6,821,330 |
| Oct 8, 2025 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 4,858,094 |
| Oct 7, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -1.21% | 7,895,263 |
| Oct 6, 2025 | 4.13 | 4.14 | 4.11 | 4.13 | 4.13 | 0.49% | 3,023,236 |
| Oct 3, 2025 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 6,644,315 |
| Oct 2, 2025 | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | 0.73% | 7,166,514 |
| Oct 1, 2025 | 4.11 | 4.12 | 4.07 | 4.10 | 4.10 | 0.49% | 7,051,187 |
| Sep 30, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 8,571,559 |
| Sep 29, 2025 | 4.12 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 5,394,437 |
| Sep 26, 2025 | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | 0.74% | 10,570,970 |
| Sep 25, 2025 | 4.05 | 4.11 | 4.04 | 4.06 | 4.06 | - | 8,603,096 |
| Sep 24, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 6,731,397 |
| Sep 23, 2025 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.25% | 6,218,970 |
| Sep 22, 2025 | 4.09 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 5,025,816 |
| Sep 19, 2025 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | 0.25% | 31,424,620 |
| Sep 18, 2025 | 4.08 | 4.10 | 4.04 | 4.07 | 4.07 | -0.49% | 11,295,080 |
| Sep 17, 2025 | 4.15 | 4.16 | 4.09 | 4.09 | 4.09 | -2.15% | 11,969,350 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | -0.48% | 7,935,018 |
| Sep 15, 2025 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | - | 6,375,164 |
| Sep 12, 2025 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | 1.45% | 5,679,907 |
| Sep 11, 2025 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 0.73% | 5,563,477 |
| Sep 10, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.11 | - | 7,119,044 |
| Sep 9, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | 6,904,685 |
| Sep 8, 2025 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 1.23% | 15,467,490 |
| Sep 5, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 6,829,496 |
| Sep 4, 2025 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 8,164,368 |
| Sep 3, 2025 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -1.23% | 13,706,190 |
| Sep 2, 2025 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -0.73% | 11,764,980 |
| Sep 1, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 7,516,829 |
| Aug 29, 2025 | 4.11 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 9,193,920 |
| Aug 28, 2025 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | 0.98% | 7,209,712 |
| Aug 27, 2025 | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | 0.25% | 9,812,017 |
| Aug 26, 2025 | 4.03 | 4.13 | 4.02 | 4.06 | 4.06 | 1.50% | 26,144,660 |
| Aug 25, 2025 | 3.98 | 4.02 | 3.97 | 4.00 | 4.00 | 0.76% | 7,695,416 |
| Aug 22, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 7,639,696 |
| Aug 21, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.26% | 9,014,496 |
| Aug 20, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 2.33% | 11,351,890 |
| Aug 19, 2025 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 10,848,460 |
| Aug 18, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 10,736,590 |
| Aug 15, 2025 | 3.80 | 3.87 | 3.78 | 3.82 | 3.82 | 0.53% | 8,139,235 |
| Aug 14, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.80 | -1.30% | 9,967,935 |
| Aug 13, 2025 | 3.86 | 3.88 | 3.83 | 3.85 | 3.76 | 0.26% | 6,765,214 |
| Aug 12, 2025 | 3.82 | 3.87 | 3.82 | 3.84 | 3.75 | - | 4,141,536 |
| Aug 11, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.75 | 0.52% | 5,157,504 |
| Aug 8, 2025 | 3.82 | 3.86 | 3.80 | 3.82 | 3.73 | -0.26% | 6,223,506 |
| Aug 7, 2025 | 3.83 | 3.86 | 3.79 | 3.83 | 3.74 | 0.79% | 10,911,010 |
| Aug 6, 2025 | 3.79 | 3.81 | 3.76 | 3.80 | 3.71 | 0.80% | 7,886,869 |
| Aug 5, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.68 | 0.80% | 6,989,763 |
| Aug 4, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.65 | 0.27% | 7,647,199 |
| Aug 1, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.64 | -0.53% | 9,748,828 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.66 | -0.53% | 6,151,678 |
| Jul 30, 2025 | 3.72 | 3.79 | 3.71 | 3.77 | 3.68 | 1.89% | 6,740,073 |
| Jul 29, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | 3.62 | -0.80% | 7,272,553 |
| Jul 28, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.64 | 0.81% | 7,469,797 |
| Jul 25, 2025 | 3.72 | 3.73 | 3.68 | 3.70 | 3.62 | -0.27% | 12,803,150 |
| Jul 24, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.63 | -1.33% | 9,848,053 |
| Jul 23, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 3.67 | 0.80% | 11,925,170 |
| Jul 22, 2025 | 3.73 | 3.76 | 3.73 | 3.73 | 3.64 | - | 8,166,788 |
| Jul 21, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.64 | -0.80% | 3,632,847 |