Vicinity Centres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	2.60	2.63	2.58	2.63	2.63	0.77%	6,787,315
Aug 20, 2025	2.57	2.63	2.50	2.61	2.61	2.76%	6,259,115
Aug 19, 2025	2.54	2.54	2.50	2.54	2.54	0.40%	4,197,121
Aug 18, 2025	2.50	2.53	2.50	2.53	2.53	0.40%	5,126,745
Aug 15, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	5,579,023
Aug 14, 2025	2.51	2.54	2.50	2.51	2.51	-0.40%	7,470,542
Aug 13, 2025	2.52	2.52	2.50	2.52	2.52	0.40%	5,847,909
Aug 12, 2025	2.50	2.52	2.49	2.51	2.51	-	5,426,216
Aug 11, 2025	2.48	2.51	2.48	2.51	2.51	0.40%	2,341,958
Aug 8, 2025	2.49	2.51	2.47	2.50	2.50	-	4,016,131
Aug 7, 2025	2.50	2.51	2.49	2.50	2.50	0.40%	5,159,593
Aug 6, 2025	2.50	2.50	2.47	2.49	2.49	0.40%	5,713,894
Aug 5, 2025	2.48	2.49	2.45	2.48	2.48	1.22%	4,979,267
Aug 4, 2025	2.44	2.46	2.41	2.45	2.45	0.41%	5,058,156
Aug 1, 2025	2.43	2.46	2.43	2.44	2.44	-1.21%	6,346,639
Jul 31, 2025	2.46	2.48	2.46	2.47	2.47	-	12,828,879
Jul 30, 2025	2.43	2.50	2.42	2.47	2.47	1.65%	9,541,363
Jul 29, 2025	2.44	2.45	2.42	2.43	2.43	-1.62%	8,159,519
Jul 28, 2025	2.44	2.47	2.43	2.47	2.47	1.23%	13,008,048
Jul 25, 2025	2.45	2.47	2.42	2.44	2.44	-0.81%	15,660,222
Jul 24, 2025	2.50	2.51	2.45	2.46	2.46	-1.60%	9,673,751
Jul 23, 2025	2.49	2.51	2.48	2.50	2.50	0.40%	9,136,707
Jul 22, 2025	2.50	2.51	2.48	2.49	2.49	-	11,571,355
Jul 21, 2025	2.51	2.51	2.48	2.49	2.49	-1.19%	5,726,793
Jul 18, 2025	2.51	2.53	2.50	2.52	2.52	-	10,866,756
Jul 17, 2025	2.51	2.53	2.47	2.52	2.52	0.80%	7,072,878
Jul 16, 2025	2.50	2.51	2.48	2.50	2.50	-	6,670,500
Jul 15, 2025	2.51	2.53	2.50	2.50	2.50	0.40%	7,626,058
Jul 14, 2025	2.49	2.52	2.49	2.49	2.49	-0.40%	7,038,919
Jul 11, 2025	2.54	2.54	2.50	2.50	2.50	-1.57%	9,929,020
Jul 10, 2025	2.53	2.55	2.51	2.54	2.54	1.20%	7,155,441
Jul 9, 2025	2.51	2.53	2.49	2.51	2.51	0.40%	6,429,345
Jul 8, 2025	2.51	2.55	2.50	2.50	2.50	-1.57%	15,350,262
Jul 7, 2025	2.54	2.56	2.52	2.54	2.54	-0.39%	5,405,883
Jul 4, 2025	2.54	2.55	2.53	2.55	2.55	0.79%	6,760,169
Jul 3, 2025	2.56	2.57	2.51	2.53	2.53	-	13,431,875
Jul 2, 2025	2.53	2.56	2.51	2.53	2.53	0.80%	17,143,492
Jul 1, 2025	2.50	2.53	2.49	2.51	2.51	1.62%	11,052,273
Jun 30, 2025	2.52	2.52	2.47	2.47	2.47	-0.80%	29,503,624
Jun 27, 2025	2.52	2.55	2.49	2.49	2.49	-	13,323,881
Jun 26, 2025	2.48	2.49	2.46	2.49	2.49	0.40%	13,829,195
Jun 25, 2025	2.47	2.49	2.46	2.48	2.48	-	7,141,283
Jun 24, 2025	2.54	2.54	2.47	2.48	2.48	-0.80%	7,472,011
Jun 23, 2025	2.55	2.55	2.49	2.50	2.50	-0.79%	9,398,177
Jun 20, 2025	2.50	2.53	2.49	2.52	2.52	-	36,168,222
Jun 19, 2025	2.52	2.54	2.51	2.52	2.52	-	9,210,799
Jun 18, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	13,258,443
Jun 17, 2025	2.49	2.52	2.47	2.51	2.51	-0.40%	9,649,545
Jun 16, 2025	2.55	2.56	2.52	2.52	2.52	-0.79%	6,623,169
Jun 13, 2025	2.56	2.57	2.53	2.54	2.54	-0.39%	8,386,514