Scentre Group (ASX:SCG)
Australia · Delayed Price · Currency is AUD 3.590
-0.080 (-2.18%)
May 18, 2026, 4:11 PM AEST
Scentre Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.67 | 3.68 | 3.58 | 3.59 | - | -2.18% | 10,574,164 |
| May 15, 2026 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | 0.27% | 8,184,858 |
| May 14, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 0.27% | 12,779,400 |
| May 13, 2026 | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | 0.83% | 11,370,340 |
| May 12, 2026 | 3.66 | 3.67 | 3.60 | 3.62 | 3.62 | -1.09% | 7,290,274 |
| May 11, 2026 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 10,117,320 |
| May 8, 2026 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -2.37% | 10,117,280 |
| May 7, 2026 | 3.79 | 3.82 | 3.76 | 3.80 | 3.80 | 1.33% | 19,930,600 |
| May 6, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.06% | 9,425,435 |
| May 5, 2026 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | 1.34% | 5,923,095 |
| May 4, 2026 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -0.80% | 9,542,419 |
| May 1, 2026 | 3.71 | 3.80 | 3.70 | 3.77 | 3.77 | 1.62% | 11,353,010 |
| Apr 30, 2026 | 3.71 | 3.71 | 3.66 | 3.71 | 3.71 | 1.64% | 15,235,090 |
| Apr 29, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.65 | 0.55% | 14,735,830 |
| Apr 28, 2026 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -0.82% | 9,478,428 |
| Apr 27, 2026 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 5,064,442 |
| Apr 24, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 9,398,636 |
| Apr 23, 2026 | 3.63 | 3.71 | 3.60 | 3.68 | 3.68 | 1.10% | 8,737,048 |
| Apr 22, 2026 | 3.56 | 3.65 | 3.55 | 3.64 | 3.64 | 1.68% | 11,541,870 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.53 | 3.58 | 3.58 | 0.56% | 14,127,390 |
| Apr 20, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.85% | 8,953,384 |
| Apr 17, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 8,396,444 |
| Apr 16, 2026 | 3.61 | 3.64 | 3.52 | 3.52 | 3.52 | -1.12% | 14,764,570 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | 0.85% | 11,458,930 |
| Apr 14, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 1.44% | 12,076,100 |
| Apr 13, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 6,558,207 |
| Apr 10, 2026 | 3.50 | 3.52 | 3.47 | 3.52 | 3.52 | 0.86% | 10,009,770 |
| Apr 9, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 7,726,679 |
| Apr 8, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 2.37% | 13,008,860 |
| Apr 7, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 0.30% | 10,072,400 |
| Apr 2, 2026 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -0.30% | 11,497,350 |
| Apr 1, 2026 | 3.37 | 3.39 | 3.32 | 3.38 | 3.38 | 1.81% | 14,599,690 |
| Mar 31, 2026 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | - | 20,027,640 |
| Mar 30, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -1.19% | 12,327,990 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.30% | 13,432,560 |
| Mar 26, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 12,455,900 |
| Mar 25, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | - | 14,396,430 |
| Mar 24, 2026 | 3.40 | 3.44 | 3.37 | 3.43 | 3.43 | 0.59% | 17,024,520 |
| Mar 23, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.41 | -2.01% | 14,356,290 |
| Mar 20, 2026 | 3.48 | 3.53 | 3.48 | 3.48 | 3.48 | -0.29% | 21,019,000 |
| Mar 19, 2026 | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | -3.06% | 16,206,530 |
| Mar 18, 2026 | 3.59 | 3.63 | 3.58 | 3.60 | 3.60 | -0.55% | 16,259,350 |
| Mar 17, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 13,691,150 |
| Mar 16, 2026 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | 1.42% | 9,437,579 |
| Mar 13, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 8,809,550 |
| Mar 12, 2026 | 3.50 | 3.51 | 3.47 | 3.49 | 3.49 | -1.41% | 18,624,050 |
| Mar 11, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | - | 15,069,180 |
| Mar 10, 2026 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | 1.14% | 13,757,190 |
| Mar 9, 2026 | 3.51 | 3.56 | 3.45 | 3.50 | 3.50 | -3.58% | 12,623,400 |
| Mar 6, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | -1.09% | 10,250,970 |