Scentre Group (ASX:SCG)
Australia · Delayed Price · Currency is AUD 3.970
-0.040 (-1.00%)
Aug 22, 2025, 4:10 PM AEST
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.98 | -1.00% | 3,872,944 |
| Aug 21, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 1.26% | 9,014,496 |
| Aug 20, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 2.33% | 11,351,893 |
| Aug 19, 2025 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 10,848,463 |
| Aug 18, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 10,736,592 |
| Aug 15, 2025 | 3.80 | 3.87 | 3.78 | 3.82 | 3.82 | 0.53% | 8,139,235 |
| Aug 14, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.80 | -1.30% | 9,967,935 |
| Aug 13, 2025 | 3.86 | 3.88 | 3.83 | 3.85 | 3.76 | 0.26% | 6,765,214 |
| Aug 12, 2025 | 3.82 | 3.87 | 3.82 | 3.84 | 3.75 | - | 4,141,536 |
| Aug 11, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.75 | 0.52% | 5,157,504 |
| Aug 8, 2025 | 3.82 | 3.86 | 3.80 | 3.82 | 3.73 | -0.26% | 6,223,506 |
| Aug 7, 2025 | 3.83 | 3.86 | 3.79 | 3.83 | 3.74 | 0.79% | 10,911,012 |
| Aug 6, 2025 | 3.79 | 3.81 | 3.76 | 3.80 | 3.71 | 0.80% | 7,886,869 |
| Aug 5, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.68 | 0.80% | 6,989,763 |
| Aug 4, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.65 | 0.27% | 7,647,199 |
| Aug 1, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.64 | -0.53% | 9,748,828 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.66 | -0.53% | 6,151,678 |
| Jul 30, 2025 | 3.72 | 3.79 | 3.71 | 3.77 | 3.68 | 1.89% | 6,740,073 |
| Jul 29, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | 3.62 | -0.80% | 7,272,553 |
| Jul 28, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.64 | 0.81% | 7,469,797 |
| Jul 25, 2025 | 3.72 | 3.73 | 3.68 | 3.70 | 3.62 | -0.27% | 12,803,158 |
| Jul 24, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.63 | -1.33% | 9,848,053 |
| Jul 23, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 3.67 | 0.80% | 11,925,173 |
| Jul 22, 2025 | 3.73 | 3.76 | 3.73 | 3.73 | 3.64 | - | 8,166,788 |
| Jul 21, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.64 | -0.80% | 3,632,847 |
| Jul 18, 2025 | 3.76 | 3.79 | 3.74 | 3.76 | 3.67 | - | 12,981,697 |
| Jul 17, 2025 | 3.72 | 3.78 | 3.70 | 3.76 | 3.67 | 1.90% | 8,783,237 |
| Jul 16, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.61 | -0.54% | 4,885,124 |
| Jul 15, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.63 | 0.54% | 5,345,618 |
| Jul 14, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.61 | -0.27% | 4,003,919 |
| Jul 11, 2025 | 3.71 | 3.74 | 3.68 | 3.70 | 3.62 | -1.33% | 8,029,944 |
| Jul 10, 2025 | 3.76 | 3.77 | 3.73 | 3.75 | 3.66 | 1.08% | 8,153,123 |
| Jul 9, 2025 | 3.73 | 3.75 | 3.71 | 3.71 | 3.63 | -0.80% | 12,266,174 |
| Jul 8, 2025 | 3.78 | 3.82 | 3.71 | 3.74 | 3.65 | -1.32% | 14,750,919 |
| Jul 7, 2025 | 3.84 | 3.85 | 3.79 | 3.79 | 3.70 | -0.79% | 11,187,788 |
| Jul 4, 2025 | 3.81 | 3.84 | 3.79 | 3.82 | 3.73 | 1.06% | 13,333,620 |
| Jul 3, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.69 | 0.53% | 10,423,913 |
| Jul 2, 2025 | 3.70 | 3.76 | 3.68 | 3.76 | 3.67 | 2.73% | 20,406,808 |
| Jul 1, 2025 | 3.59 | 3.69 | 3.58 | 3.66 | 3.58 | 2.81% | 15,987,816 |
| Jun 30, 2025 | 3.61 | 3.62 | 3.56 | 3.56 | 3.48 | -0.84% | 23,783,876 |
| Jun 27, 2025 | 3.63 | 3.63 | 3.58 | 3.59 | 3.51 | -0.28% | 22,959,361 |
| Jun 26, 2025 | 3.64 | 3.65 | 3.59 | 3.60 | 3.52 | -0.55% | 19,718,539 |
| Jun 25, 2025 | 3.61 | 3.64 | 3.59 | 3.62 | 3.54 | - | 12,169,071 |
| Jun 24, 2025 | 3.66 | 3.66 | 3.61 | 3.62 | 3.54 | - | 5,877,397 |
| Jun 23, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.54 | 0.56% | 8,490,636 |
| Jun 20, 2025 | 3.64 | 3.66 | 3.60 | 3.60 | 3.52 | -1.10% | 18,423,337 |
| Jun 19, 2025 | 3.62 | 3.68 | 3.60 | 3.64 | 3.56 | 1.11% | 13,626,245 |
| Jun 18, 2025 | 3.66 | 3.67 | 3.59 | 3.60 | 3.52 | -1.64% | 14,126,702 |
| Jun 17, 2025 | 3.64 | 3.67 | 3.63 | 3.66 | 3.58 | -0.27% | 9,342,505 |
| Jun 16, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.59 | -0.27% | 6,889,313 |