Scentre Group (ASX:SCG)
Australia · Delayed Price · Currency is AUD 3.980
-0.030 (-0.75%)
At close: Feb 5, 2026
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.01 | 4.02 | 3.95 | 3.98 | 3.98 | -0.75% | 12,060,110 |
| Feb 4, 2026 | 3.99 | 4.03 | 3.96 | 4.01 | 4.01 | -0.74% | 14,724,630 |
| Feb 3, 2026 | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | - | 13,558,452 |
| Feb 2, 2026 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | -0.98% | 12,995,965 |
| Jan 30, 2026 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | 0.25% | 12,575,530 |
| Jan 29, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 4.07 | 0.49% | 6,834,491 |
| Jan 28, 2026 | 4.06 | 4.10 | 4.01 | 4.05 | 4.05 | -0.98% | 14,046,160 |
| Jan 27, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.49% | 12,794,480 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -1.20% | 11,590,110 |
| Jan 22, 2026 | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | 0.48% | 8,291,469 |
| Jan 21, 2026 | 4.15 | 4.19 | 4.13 | 4.14 | 4.14 | -1.43% | 11,389,160 |
| Jan 20, 2026 | 4.18 | 4.21 | 4.18 | 4.20 | 4.20 | - | 6,833,218 |
| Jan 19, 2026 | 4.21 | 4.23 | 4.19 | 4.20 | 4.20 | - | 6,439,949 |
| Jan 16, 2026 | 4.18 | 4.23 | 4.17 | 4.20 | 4.20 | 0.96% | 7,944,584 |
| Jan 15, 2026 | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | -0.48% | 13,746,465 |
| Jan 14, 2026 | 4.24 | 4.25 | 4.17 | 4.18 | 4.18 | -0.95% | 10,485,520 |
| Jan 13, 2026 | 4.15 | 4.24 | 4.15 | 4.22 | 4.22 | 1.20% | 9,678,214 |
| Jan 12, 2026 | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | - | 5,009,043 |
| Jan 9, 2026 | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | - | 5,540,101 |
| Jan 8, 2026 | 4.15 | 4.18 | 4.12 | 4.17 | 4.17 | 0.24% | 12,035,120 |
| Jan 7, 2026 | 4.11 | 4.19 | 4.11 | 4.16 | 4.16 | 0.73% | 10,289,187 |
| Jan 6, 2026 | 4.21 | 4.22 | 4.10 | 4.13 | 4.13 | -1.67% | 11,720,680 |
| Jan 5, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.71% | 8,545,577 |
| Jan 2, 2026 | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | 0.71% | 3,881,595 |
| Dec 31, 2025 | 4.19 | 4.22 | 4.18 | 4.20 | 4.20 | -0.24% | 6,314,736 |
| Dec 30, 2025 | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | 0.48% | 6,495,602 |
| Dec 29, 2025 | 4.20 | 4.21 | 4.18 | 4.19 | 4.19 | - | 5,159,786 |
| Dec 24, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.71% | 3,222,896 |
| Dec 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 5,543,012 |
| Dec 22, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.20 | - | 6,101,079 |
| Dec 19, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 21,853,718 |
| Dec 18, 2025 | 4.18 | 4.23 | 4.17 | 4.20 | 4.20 | 0.96% | 17,344,700 |
| Dec 17, 2025 | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | 0.73% | 12,668,897 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 10,783,121 |
| Dec 15, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 9,988,711 |
| Dec 12, 2025 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | 0.96% | 9,538,692 |
| Dec 11, 2025 | 4.05 | 4.19 | 4.03 | 4.16 | 4.16 | 4.00% | 16,362,670 |
| Dec 10, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -2.20% | 13,169,610 |
| Dec 9, 2025 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -0.24% | 10,413,682 |
| Dec 8, 2025 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | 0.24% | 7,052,614 |
| 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 |