Vicinity Centres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.59	2.60	2.58	2.59	-	0.39%	514,740
Sep 11, 2025	2.55	2.58	2.54	2.58	2.58	0.78%	4,779,757
Sep 10, 2025	2.53	2.57	2.52	2.56	2.56	0.39%	9,060,820
Sep 9, 2025	2.57	2.57	2.53	2.55	2.55	-	4,104,864
Sep 8, 2025	2.56	2.57	2.54	2.55	2.55	-0.39%	4,761,943
Sep 5, 2025	2.51	2.56	2.50	2.56	2.56	1.59%	9,203,233
Sep 4, 2025	2.51	2.52	2.48	2.52	2.52	1.20%	9,197,308
Sep 3, 2025	2.58	2.58	2.49	2.49	2.49	-3.11%	16,902,262
Sep 2, 2025	2.60	2.61	2.56	2.57	2.57	-1.91%	9,691,656
Sep 1, 2025	2.58	2.63	2.58	2.62	2.62	1.16%	8,292,138
Aug 29, 2025	2.58	2.60	2.57	2.59	2.59	-0.38%	12,292,468
Aug 28, 2025	2.59	2.61	2.57	2.60	2.60	0.39%	14,216,373
Aug 27, 2025	2.60	2.61	2.56	2.59	2.59	-0.38%	5,724,267
Aug 26, 2025	2.60	2.61	2.58	2.60	2.60	0.39%	12,565,780
Aug 25, 2025	2.61	2.61	2.56	2.59	2.59	-0.77%	7,779,510
Aug 22, 2025	2.61	2.63	2.59	2.61	2.55	-0.76%	5,140,468
Aug 21, 2025	2.60	2.63	2.58	2.63	2.57	0.77%	6,787,315
Aug 20, 2025	2.57	2.63	2.50	2.61	2.55	2.76%	6,259,115
Aug 19, 2025	2.54	2.54	2.50	2.54	2.48	0.40%	4,197,121
Aug 18, 2025	2.50	2.53	2.50	2.53	2.47	0.40%	5,126,745
Aug 15, 2025	2.51	2.53	2.50	2.52	2.46	0.40%	5,579,023
Aug 14, 2025	2.51	2.54	2.50	2.51	2.45	-0.40%	7,470,542
Aug 13, 2025	2.52	2.52	2.50	2.52	2.46	0.40%	5,847,909
Aug 12, 2025	2.50	2.52	2.49	2.51	2.45	-	5,426,216
Aug 11, 2025	2.48	2.51	2.48	2.51	2.45	0.40%	2,341,958
Aug 8, 2025	2.49	2.51	2.47	2.50	2.44	-	4,016,131
Aug 7, 2025	2.50	2.51	2.49	2.50	2.44	0.40%	5,159,593
Aug 6, 2025	2.50	2.50	2.47	2.49	2.43	0.40%	5,713,894
Aug 5, 2025	2.48	2.49	2.45	2.48	2.42	1.22%	4,979,267
Aug 4, 2025	2.44	2.46	2.41	2.45	2.39	0.41%	5,058,156
Aug 1, 2025	2.43	2.46	2.43	2.44	2.38	-1.21%	6,346,639
Jul 31, 2025	2.46	2.48	2.46	2.47	2.41	-	12,828,879
Jul 30, 2025	2.43	2.50	2.42	2.47	2.41	1.65%	9,541,363
Jul 29, 2025	2.44	2.45	2.42	2.43	2.37	-1.62%	8,159,519
Jul 28, 2025	2.44	2.47	2.43	2.47	2.41	1.23%	13,008,048
Jul 25, 2025	2.45	2.47	2.42	2.44	2.38	-0.81%	15,660,222
Jul 24, 2025	2.50	2.51	2.45	2.46	2.40	-1.60%	9,673,751
Jul 23, 2025	2.49	2.51	2.48	2.50	2.44	0.40%	9,136,707
Jul 22, 2025	2.50	2.51	2.48	2.49	2.43	-	11,571,355
Jul 21, 2025	2.51	2.51	2.48	2.49	2.43	-1.19%	5,726,793
Jul 18, 2025	2.51	2.53	2.50	2.52	2.46	-	10,866,756
Jul 17, 2025	2.51	2.53	2.47	2.52	2.46	0.80%	7,072,878
Jul 16, 2025	2.50	2.51	2.48	2.50	2.44	-	6,670,500
Jul 15, 2025	2.51	2.53	2.50	2.50	2.44	0.40%	7,626,058
Jul 14, 2025	2.49	2.52	2.49	2.49	2.43	-0.40%	7,038,919
Jul 11, 2025	2.54	2.54	2.50	2.50	2.44	-1.57%	9,929,020
Jul 10, 2025	2.53	2.55	2.51	2.54	2.48	1.20%	7,155,441
Jul 9, 2025	2.51	2.53	2.49	2.51	2.45	0.40%	6,429,345
Jul 8, 2025	2.51	2.55	2.50	2.50	2.44	-1.57%	15,350,262
Jul 7, 2025	2.54	2.56	2.52	2.54	2.48	-0.39%	5,405,883