Scentre Group (ASX:SCG)
Australia
· Delayed Price · Currency is AUD 3.630
-0.030 (-0.82%)
Apr 28, 2026, 4:12 PM AEST
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -0.82% | 9,478,428 |
| Apr 27, 2026 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 5,064,442 |
| Apr 24, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 9,398,636 |
| Apr 23, 2026 | 3.63 | 3.71 | 3.60 | 3.68 | 3.68 | 1.10% | 8,737,048 |
| Apr 22, 2026 | 3.56 | 3.65 | 3.55 | 3.64 | 3.64 | 1.68% | 11,541,870 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.53 | 3.58 | 3.58 | 0.56% | 14,127,390 |
| Apr 20, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.85% | 8,953,384 |
| Apr 17, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 8,396,444 |
| Apr 16, 2026 | 3.61 | 3.64 | 3.52 | 3.52 | 3.52 | -1.12% | 14,764,570 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | 0.85% | 11,458,930 |
| Apr 14, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 1.44% | 12,076,100 |
| Apr 13, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 6,558,207 |
| Apr 10, 2026 | 3.50 | 3.52 | 3.47 | 3.52 | 3.52 | 0.86% | 10,009,770 |
| Apr 9, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 7,726,679 |
| Apr 8, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 2.37% | 13,008,867 |
| Apr 7, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 0.30% | 10,072,400 |
| Apr 2, 2026 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -0.30% | 11,428,370 |
| Apr 1, 2026 | 3.37 | 3.39 | 3.32 | 3.38 | 3.38 | 1.81% | 14,599,690 |
| Mar 31, 2026 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | - | 20,027,640 |
| Mar 30, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -1.19% | 12,327,990 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.30% | 13,432,560 |
| Mar 26, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 12,455,900 |
| Mar 25, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | - | 14,396,430 |
| Mar 24, 2026 | 3.40 | 3.44 | 3.37 | 3.43 | 3.43 | 0.59% | 17,024,520 |
| Mar 23, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.41 | -2.01% | 14,356,290 |
| Mar 20, 2026 | 3.48 | 3.53 | 3.48 | 3.48 | 3.48 | -0.29% | 21,019,000 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | -3.06% | 16,206,530 |
| Mar 18, 2026 | 3.59 | 3.63 | 3.58 | 3.60 | 3.60 | -0.55% | 16,259,350 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 13,691,150 |
| Mar 16, 2026 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | 1.42% | 9,437,579 |
| Mar 13, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 8,809,550 |
| Mar 12, 2026 | 3.50 | 3.51 | 3.47 | 3.49 | 3.49 | -1.41% | 18,624,050 |
| Mar 11, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | - | 15,069,180 |
| Mar 10, 2026 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | 1.14% | 13,757,190 |
| Mar 9, 2026 | 3.51 | 3.56 | 3.45 | 3.50 | 3.50 | -3.58% | 12,623,400 |
| Mar 6, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | -1.09% | 10,250,970 |
| Mar 5, 2026 | 3.71 | 3.75 | 3.65 | 3.67 | 3.67 | -0.54% | 10,505,690 |
| Mar 4, 2026 | 3.77 | 3.77 | 3.68 | 3.69 | 3.69 | -2.38% | 10,094,780 |
| Mar 3, 2026 | 3.83 | 3.86 | 3.75 | 3.78 | 3.78 | -1.82% | 13,182,408 |
| Mar 2, 2026 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 0.79% | 11,712,670 |
| Feb 27, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 25,048,290 |
| Feb 26, 2026 | 3.79 | 3.84 | 3.76 | 3.83 | 3.83 | 1.86% | 10,201,170 |
| Feb 25, 2026 | 3.71 | 3.76 | 3.69 | 3.76 | 3.76 | 0.27% | 12,240,520 |
| Feb 24, 2026 | 3.70 | 3.75 | 3.66 | 3.75 | 3.75 | -1.06% | 17,654,900 |
| Feb 23, 2026 | 3.80 | 3.81 | 3.76 | 3.79 | 3.79 | -0.52% | 8,831,002 |
| Feb 20, 2026 | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | 0.53% | 8,304,213 |
| Feb 19, 2026 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -1.04% | 11,505,615 |
| Feb 18, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | 1.32% | 16,465,767 |
| Feb 17, 2026 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.79% | 5,181,055 |
| Feb 16, 2026 | 3.80 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 7,785,756 |
| Feb 13, 2026 | 3.74 | 3.79 | 3.71 | 3.79 | 3.79 | 1.61% | 18,210,131 |
| Feb 12, 2026 | 3.84 | 3.86 | 3.71 | 3.73 | 3.73 | -5.33% | 17,492,090 |
| Feb 11, 2026 | 3.97 | 3.97 | 3.91 | 3.94 | 3.85 | -0.51% | 6,318,574 |
| Feb 10, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.87 | 0.25% | 8,555,116 |
| Feb 9, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.86 | 1.80% | 7,723,306 |
| Feb 6, 2026 | 3.99 | 3.99 | 3.87 | 3.88 | 3.79 | -2.51% | 10,940,630 |
| Feb 5, 2026 | 4.01 | 4.02 | 3.95 | 3.98 | 3.89 | -0.75% | 12,060,110 |
| Feb 4, 2026 | 3.99 | 4.03 | 3.96 | 4.01 | 3.92 | -0.74% | 14,724,630 |
| Feb 3, 2026 | 4.04 | 4.09 | 4.01 | 4.04 | 3.95 | - | 13,558,450 |
| Feb 2, 2026 | 4.07 | 4.12 | 4.03 | 4.04 | 3.95 | -0.98% | 12,995,960 |
| Jan 30, 2026 | 4.11 | 4.12 | 4.07 | 4.08 | 3.99 | 0.25% | 12,580,530 |
| Jan 29, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 3.98 | 0.49% | 6,834,491 |
| Jan 28, 2026 | 4.06 | 4.10 | 4.01 | 4.05 | 3.96 | -0.98% | 14,046,160 |
| Jan 27, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.00 | -0.49% | 12,794,480 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.02 | -1.20% | 11,590,110 |
| Jan 22, 2026 | 4.17 | 4.19 | 4.15 | 4.16 | 4.07 | 0.48% | 8,291,469 |
| Jan 21, 2026 | 4.15 | 4.19 | 4.13 | 4.14 | 4.05 | -1.43% | 11,389,160 |
| Jan 20, 2026 | 4.18 | 4.21 | 4.18 | 4.20 | 4.11 | - | 7,011,387 |
| Jan 19, 2026 | 4.21 | 4.23 | 4.19 | 4.20 | 4.11 | - | 6,439,949 |
| Jan 16, 2026 | 4.18 | 4.23 | 4.17 | 4.20 | 4.11 | 0.96% | 7,944,584 |
| Jan 15, 2026 | 4.21 | 4.21 | 4.14 | 4.16 | 4.07 | -0.48% | 13,766,460 |
| Jan 14, 2026 | 4.24 | 4.25 | 4.17 | 4.18 | 4.09 | -0.95% | 10,485,520 |
| Jan 13, 2026 | 4.15 | 4.24 | 4.15 | 4.22 | 4.12 | 1.20% | 9,678,214 |
| Jan 12, 2026 | 4.17 | 4.19 | 4.14 | 4.17 | 4.08 | - | 5,009,043 |
| Jan 9, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 4.08 | - | 5,540,101 |
| Jan 8, 2026 | 4.15 | 4.18 | 4.12 | 4.17 | 4.08 | 0.24% | 12,035,120 |
| Jan 7, 2026 | 4.11 | 4.19 | 4.11 | 4.16 | 4.07 | 0.73% | 10,289,180 |
| Jan 6, 2026 | 4.21 | 4.22 | 4.10 | 4.13 | 4.04 | -1.67% | 11,720,680 |
| Jan 5, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.11 | -0.71% | 8,545,577 |
| Jan 2, 2026 | 4.18 | 4.24 | 4.18 | 4.23 | 4.13 | 0.71% | 3,881,595 |
| Dec 31, 2025 | 4.19 | 4.22 | 4.18 | 4.20 | 4.11 | -0.24% | 6,314,736 |
| Dec 30, 2025 | 4.22 | 4.22 | 4.18 | 4.21 | 4.11 | 0.48% | 6,495,602 |
| Dec 29, 2025 | 4.20 | 4.21 | 4.18 | 4.19 | 4.10 | - | 5,159,786 |
| Dec 24, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.10 | -0.71% | 3,222,896 |
| Dec 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.12 | 0.48% | 5,543,012 |
| Dec 22, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.11 | - | 6,101,079 |
| Dec 19, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.11 | - | 21,853,710 |
| Dec 18, 2025 | 4.18 | 4.23 | 4.17 | 4.20 | 4.11 | 0.96% | 17,344,700 |
| Dec 17, 2025 | 4.09 | 4.17 | 4.08 | 4.16 | 4.07 | 0.73% | 15,722,290 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.12 | 4.13 | 4.04 | -0.96% | 10,802,120 |
| Dec 15, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.08 | -0.71% | 9,988,711 |
| Dec 12, 2025 | 4.16 | 4.23 | 4.15 | 4.20 | 4.11 | 0.96% | 9,538,692 |
| Dec 11, 2025 | 4.05 | 4.19 | 4.03 | 4.16 | 4.07 | 4.00% | 16,362,670 |
| Dec 10, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 3.91 | -2.20% | 13,169,610 |
| Dec 9, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.00 | -0.24% | 10,469,640 |
| Dec 8, 2025 | 4.07 | 4.13 | 4.06 | 4.10 | 4.01 | 0.24% | 7,052,614 |
| Dec 5, 2025 | 4.09 | 4.12 | 4.08 | 4.09 | 4.00 | -0.49% | 11,638,070 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.02 | -1.91% | 8,516,949 |
| Dec 3, 2025 | 4.18 | 4.23 | 4.16 | 4.19 | 4.10 | 0.96% | 13,251,920 |
| Dec 2, 2025 | 4.09 | 4.17 | 4.06 | 4.15 | 4.06 | 2.22% | 13,457,870 |