Vicinity Centres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.48	2.48	2.43	2.46	-	0.41%	1,070,235
Feb 25, 2026	2.45	2.48	2.44	2.45	2.45	-0.41%	8,743,345
Feb 24, 2026	2.46	2.48	2.44	2.46	2.46	-0.40%	8,237,726
Feb 23, 2026	2.49	2.49	2.46	2.47	2.47	-3.14%	5,625,013
Feb 20, 2026	2.52	2.57	2.52	2.55	2.49	-0.78%	6,284,577
Feb 19, 2026	2.62	2.62	2.56	2.57	2.51	0.78%	13,207,970
Feb 18, 2026	2.59	2.59	2.51	2.55	2.49	-0.78%	11,027,210
Feb 17, 2026	2.57	2.58	2.54	2.57	2.51	-	12,588,800
Feb 16, 2026	2.57	2.59	2.56	2.57	2.51	-	9,207,373
Feb 13, 2026	2.56	2.58	2.54	2.57	2.51	1.18%	15,225,420
Feb 12, 2026	2.57	2.57	2.52	2.54	2.48	-0.39%	18,508,910
Feb 11, 2026	2.54	2.56	2.53	2.55	2.49	0.79%	7,975,244
Feb 10, 2026	2.52	2.56	2.51	2.53	2.47	0.80%	9,719,541
Feb 9, 2026	2.52	2.55	2.51	2.51	2.45	-	7,270,252
Feb 6, 2026	2.56	2.56	2.49	2.51	2.45	-1.95%	16,552,100
Feb 5, 2026	2.52	2.56	2.50	2.56	2.50	1.59%	14,472,630
Feb 4, 2026	2.50	2.52	2.48	2.52	2.46	0.40%	9,130,883
Feb 3, 2026	2.46	2.51	2.45	2.51	2.45	2.45%	18,932,560
Feb 2, 2026	2.48	2.50	2.45	2.45	2.39	-0.41%	10,661,630
Jan 30, 2026	2.47	2.49	2.44	2.46	2.40	0.82%	15,200,190
Jan 29, 2026	2.44	2.46	2.43	2.44	2.38	-1.21%	12,033,230
Jan 28, 2026	2.50	2.52	2.46	2.47	2.41	-1.20%	18,176,610
Jan 27, 2026	2.47	2.51	2.46	2.50	2.44	0.40%	11,890,410
Jan 23, 2026	2.52	2.54	2.48	2.49	2.43	-1.19%	13,253,250
Jan 22, 2026	2.53	2.55	2.52	2.52	2.46	0.40%	8,538,947
Jan 21, 2026	2.54	2.56	2.51	2.51	2.45	-2.33%	9,227,349
Jan 20, 2026	2.53	2.57	2.53	2.57	2.51	0.78%	10,571,020
Jan 19, 2026	2.53	2.57	2.52	2.55	2.49	0.39%	5,964,738
Jan 16, 2026	2.52	2.56	2.51	2.54	2.48	1.60%	5,387,504
Jan 15, 2026	2.59	2.60	2.47	2.50	2.44	-3.85%	9,934,999
Jan 14, 2026	2.59	2.62	2.57	2.60	2.54	-0.38%	7,839,924
Jan 13, 2026	2.59	2.64	2.59	2.61	2.55	0.38%	8,915,632
Jan 12, 2026	2.64	2.65	2.59	2.60	2.54	-0.76%	9,353,026
Jan 9, 2026	2.61	2.67	2.60	2.62	2.56	0.38%	10,610,380
Jan 8, 2026	2.58	2.63	2.57	2.61	2.55	-	11,032,200
Jan 7, 2026	2.52	2.62	2.52	2.61	2.55	2.76%	11,133,650
Jan 6, 2026	2.57	2.59	2.54	2.54	2.48	-1.55%	9,655,630
Jan 5, 2026	2.56	2.60	2.56	2.58	2.52	-	9,444,576
Jan 2, 2026	2.56	2.59	2.55	2.58	2.52	0.78%	3,035,322
Dec 31, 2025	2.56	2.60	2.56	2.56	2.50	-0.78%	6,940,231
Dec 30, 2025	2.56	2.61	2.55	2.58	2.52	0.78%	12,248,140
Dec 29, 2025	2.56	2.59	2.56	2.56	2.50	-0.39%	6,751,830
Dec 24, 2025	2.58	2.59	2.56	2.57	2.51	0.39%	4,295,793
Dec 23, 2025	2.52	2.58	2.52	2.56	2.50	0.79%	8,275,976
Dec 22, 2025	2.52	2.56	2.52	2.54	2.48	0.40%	5,418,981
Dec 19, 2025	2.54	2.55	2.53	2.53	2.47	-	26,512,500
Dec 18, 2025	2.53	2.55	2.52	2.53	2.47	0.80%	9,246,392
Dec 17, 2025	2.48	2.53	2.48	2.51	2.45	-	8,617,386
Dec 16, 2025	2.55	2.57	2.49	2.51	2.45	-1.57%	24,914,170
Dec 15, 2025	2.57	2.58	2.53	2.55	2.49	-1.16%	12,784,180