Vicinity Centres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.44	2.46	2.43	2.43	2.43	-0.41%	11,081,115
Jun 4, 2026	2.42	2.44	2.41	2.44	2.44	0.83%	7,541,795
Jun 3, 2026	2.45	2.45	2.42	2.42	2.42	-	8,286,529
Jun 2, 2026	2.49	2.49	2.40	2.42	2.42	-3.97%	9,860,612
Jun 1, 2026	2.52	2.54	2.49	2.52	2.52	-0.40%	7,573,166
May 29, 2026	2.54	2.56	2.53	2.53	2.53	0.40%	69,670,020
May 28, 2026	2.53	2.55	2.52	2.52	2.52	-1.18%	10,649,260
May 27, 2026	2.53	2.56	2.52	2.55	2.55	-	7,962,317
May 26, 2026	2.57	2.58	2.54	2.55	2.55	-0.78%	6,261,598
May 25, 2026	2.56	2.59	2.55	2.57	2.57	-	6,683,130
May 22, 2026	2.55	2.58	2.55	2.57	2.57	0.78%	7,814,197
May 21, 2026	2.53	2.57	2.53	2.55	2.55	2.00%	7,299,514
May 20, 2026	2.55	2.57	2.50	2.50	2.50	-1.96%	9,327,786
May 19, 2026	2.54	2.58	2.54	2.55	2.55	1.59%	7,918,215
May 18, 2026	2.51	2.53	2.49	2.51	2.51	-	9,363,527
May 15, 2026	2.50	2.51	2.48	2.51	2.51	1.62%	7,361,769
May 14, 2026	2.44	2.47	2.44	2.47	2.47	0.41%	6,814,487
May 13, 2026	2.43	2.46	2.42	2.46	2.46	0.82%	7,547,581
May 12, 2026	2.46	2.46	2.42	2.44	2.44	-1.61%	8,725,694
May 11, 2026	2.44	2.48	2.43	2.48	2.48	2.06%	9,924,265
May 8, 2026	2.51	2.53	2.43	2.43	2.43	-4.71%	16,582,070
May 7, 2026	2.55	2.57	2.53	2.55	2.55	0.39%	22,940,830
May 6, 2026	2.56	2.58	2.54	2.54	2.54	-0.78%	6,827,163
May 5, 2026	2.51	2.57	2.51	2.56	2.56	1.19%	7,175,239
May 4, 2026	2.54	2.57	2.53	2.53	2.53	-0.39%	6,417,661
May 1, 2026	2.52	2.55	2.51	2.54	2.54	1.20%	6,955,610
Apr 30, 2026	2.51	2.52	2.47	2.51	2.51	0.80%	8,634,728
Apr 29, 2026	2.47	2.51	2.47	2.49	2.49	-	10,138,650
Apr 28, 2026	2.51	2.54	2.47	2.49	2.49	-1.19%	13,841,600
Apr 27, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	9,365,231
Apr 24, 2026	2.57	2.58	2.54	2.56	2.56	-0.39%	6,734,719
Apr 23, 2026	2.58	2.59	2.55	2.57	2.57	-1.15%	7,293,902
Apr 22, 2026	2.58	2.62	2.55	2.60	2.60	0.39%	12,716,140
Apr 21, 2026	2.59	2.60	2.56	2.59	2.59	1.17%	16,171,040
Apr 20, 2026	2.57	2.59	2.55	2.56	2.56	0.79%	7,442,748
Apr 17, 2026	2.52	2.57	2.50	2.54	2.54	-	9,305,816
Apr 16, 2026	2.56	2.57	2.52	2.54	2.54	-	9,955,553
Apr 15, 2026	2.55	2.55	2.51	2.54	2.54	0.40%	10,254,030
Apr 14, 2026	2.48	2.56	2.48	2.53	2.53	0.40%	9,634,103
Apr 13, 2026	2.51	2.56	2.51	2.52	2.52	-1.56%	13,573,060
Apr 10, 2026	2.50	2.56	2.49	2.56	2.56	3.23%	11,988,420
Apr 9, 2026	2.46	2.50	2.44	2.48	2.48	0.81%	7,714,946
Apr 8, 2026	2.44	2.46	2.41	2.46	2.46	2.93%	14,979,200
Apr 7, 2026	2.40	2.40	2.37	2.39	2.39	0.42%	9,628,430
Apr 2, 2026	2.35	2.40	2.35	2.38	2.38	0.42%	9,934,988
Apr 1, 2026	2.35	2.39	2.35	2.37	2.37	1.28%	17,084,120
Mar 31, 2026	2.37	2.38	2.34	2.34	2.34	-1.27%	16,170,390
Mar 30, 2026	2.32	2.37	2.32	2.37	2.37	0.85%	6,918,633
Mar 27, 2026	2.38	2.38	2.35	2.35	2.35	-0.42%	8,784,940
Mar 26, 2026	2.40	2.40	2.35	2.36	2.36	-1.67%	9,470,400