Scentre Group (ASX:SCG)
Australia · Delayed Price · Currency is AUD 4.070
-0.010 (-0.25%)
At close: Nov 27, 2025
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | - | -0.25% | 4,224,069 |
| 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 |