Scentre Group (ASX:SCG)
Australia · Delayed Price · Currency is AUD 3.830
+0.070 (1.86%)
At close: Feb 26, 2026
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.79 | 3.84 | 3.76 | 3.82 | - | 1.60% | 2,131,366 |
| 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 |