Skip to main content
Vicinity Centres (ASX:VCX)
Australia flag Australia · Delayed Price · Currency is AUD
2.495
+0.005 (0.20%)
Apr 29, 2026, 10:29 AM AEST

Vicinity Centres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.512.542.472.492.49-1.19%13,838,416
Apr 27, 20262.582.582.522.522.52-1.56%9,365,231
Apr 24, 20262.572.582.542.562.56-0.39%6,734,719
Apr 23, 20262.582.592.552.572.57-1.15%7,198,354
Apr 22, 20262.582.622.552.602.600.39%12,716,143
Apr 21, 20262.592.602.562.592.591.17%16,171,040
Apr 20, 20262.572.592.552.562.560.79%7,442,748
Apr 17, 20262.522.572.502.542.54-9,305,816
Apr 16, 20262.562.572.522.542.54-9,955,553
Apr 15, 20262.552.552.512.542.540.40%10,254,030
Apr 14, 20262.482.562.482.532.530.40%9,634,103
Apr 13, 20262.512.562.512.522.52-1.56%13,573,060
Apr 10, 20262.502.562.492.562.563.23%11,988,420
Apr 9, 20262.462.502.442.482.480.81%7,714,946
Apr 8, 20262.442.462.412.462.462.93%14,979,200
Apr 7, 20262.402.402.372.392.390.42%9,628,430
Apr 2, 20262.352.402.352.382.380.42%9,886,658
Apr 1, 20262.352.392.352.372.371.28%17,084,120
Mar 31, 20262.372.382.342.342.34-1.27%16,161,265
Mar 30, 20262.322.372.322.372.370.85%6,918,633
Mar 27, 20262.382.382.352.352.35-0.42%8,784,940
Mar 26, 20262.402.402.352.362.36-1.67%9,419,127
Mar 25, 20262.392.422.382.402.401.27%11,238,710
Mar 24, 20262.372.392.332.372.370.85%12,613,550
Mar 23, 20262.352.372.322.352.35-1.26%13,757,840
Mar 20, 20262.362.392.362.382.38-38,139,380
Mar 19, 20262.392.422.372.382.38-0.42%17,353,610
Mar 18, 20262.402.422.372.392.39-13,421,050
Mar 17, 20262.332.412.332.392.392.14%27,355,760
Mar 16, 20262.312.362.292.342.341.30%13,287,930
Mar 13, 20262.252.312.252.312.312.21%10,814,470
Mar 12, 20262.272.282.222.262.26-0.88%17,138,670
Mar 11, 20262.272.282.262.282.28-8,187,889
Mar 10, 20262.302.342.262.282.28-0.44%8,619,512
Mar 9, 20262.252.292.232.292.29-0.87%14,019,570
Mar 6, 20262.332.332.302.312.31-0.86%13,688,710
Mar 5, 20262.372.392.322.332.33-0.85%12,834,920
Mar 4, 20262.392.402.332.352.35-2.49%12,092,329
Mar 3, 20262.472.472.402.412.41-1.63%14,030,170
Mar 2, 20262.452.482.432.452.45-10,248,940
Feb 27, 20262.472.472.452.452.45-0.81%36,968,090
Feb 26, 20262.482.482.432.472.470.82%9,741,728
Feb 25, 20262.452.482.442.452.45-0.41%8,743,345
Feb 24, 20262.462.482.442.462.46-0.40%8,237,726
Feb 23, 20262.492.492.462.472.47-3.14%5,625,013
Feb 20, 20262.522.572.522.552.49-0.78%6,284,577
Feb 19, 20262.622.622.562.572.510.78%13,207,970
Feb 18, 20262.592.592.512.552.49-0.78%11,027,210
Feb 17, 20262.572.582.542.572.51-12,588,800
Feb 16, 20262.572.592.562.572.51-9,207,373
Feb 13, 20262.562.582.542.572.511.18%15,225,420
Feb 12, 20262.572.572.522.542.48-0.39%18,508,910
Feb 11, 20262.542.562.532.552.490.79%7,975,244
Feb 10, 20262.522.562.512.532.470.80%9,719,541
Feb 9, 20262.522.552.512.512.45-7,270,252
Feb 6, 20262.562.562.492.512.45-1.95%16,552,100
Feb 5, 20262.522.562.502.562.501.59%14,472,630
Feb 4, 20262.502.522.482.522.460.40%9,130,883
Feb 3, 20262.462.512.452.512.452.45%18,932,560
Feb 2, 20262.482.502.452.452.39-0.41%10,661,630
Jan 30, 20262.472.492.442.462.400.82%15,200,190
Jan 29, 20262.442.462.432.442.38-1.21%12,033,230
Jan 28, 20262.502.522.462.472.41-1.20%18,176,610
Jan 27, 20262.472.512.462.502.440.40%11,890,410
Jan 23, 20262.522.542.482.492.43-1.19%13,253,250
Jan 22, 20262.532.552.522.522.460.40%8,538,947
Jan 21, 20262.542.562.512.512.45-2.33%9,227,349
Jan 20, 20262.532.572.532.572.510.78%10,571,020
Jan 19, 20262.532.572.522.552.490.39%5,964,738
Jan 16, 20262.522.562.512.542.481.60%5,387,504
Jan 15, 20262.592.602.472.502.44-3.85%9,934,999
Jan 14, 20262.592.622.572.602.54-0.38%7,839,924
Jan 13, 20262.592.642.592.612.550.38%8,915,632
Jan 12, 20262.642.652.592.602.54-0.76%9,353,026
Jan 9, 20262.612.672.602.622.560.38%10,610,380
Jan 8, 20262.582.632.572.612.55-11,032,200
Jan 7, 20262.522.622.522.612.552.76%11,133,650
Jan 6, 20262.572.592.542.542.48-1.55%9,655,630
Jan 5, 20262.562.602.562.582.52-9,444,576
Jan 2, 20262.562.592.552.582.520.78%3,035,322
Dec 31, 20252.562.602.562.562.50-0.78%6,940,231
Dec 30, 20252.562.612.552.582.520.78%12,248,140
Dec 29, 20252.562.592.562.562.50-0.39%6,751,830
Dec 24, 20252.582.592.562.572.510.39%4,295,793
Dec 23, 20252.522.582.522.562.500.79%8,275,976
Dec 22, 20252.522.562.522.542.480.40%5,418,981
Dec 19, 20252.542.552.532.532.47-26,512,500
Dec 18, 20252.532.552.522.532.470.80%9,246,392
Dec 17, 20252.482.532.482.512.45-8,617,386
Dec 16, 20252.552.572.492.512.45-1.57%24,914,170
Dec 15, 20252.572.582.532.552.49-1.16%12,784,180
Dec 12, 20252.532.592.502.582.522.38%16,339,820
Dec 11, 20252.472.532.462.522.462.44%7,086,985
Dec 10, 20252.482.492.452.462.40-0.81%10,791,970
Dec 9, 20252.482.502.462.482.420.40%6,652,398
Dec 8, 20252.452.492.452.472.41-5,559,915
Dec 5, 20252.432.482.432.472.411.65%11,305,420
Dec 4, 20252.482.482.432.432.37-2.02%5,633,279
Dec 3, 20252.472.522.452.482.420.81%6,688,843
Dec 2, 20252.462.472.422.462.401.23%6,858,415