Scentre Group (SCG)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.833333333333 | 3.6 | 3.685 | 3.4 | 8903121 | 3.58805709 | DE |
| 4 | 0.22 | 6.45161290323 | 3.41 | 3.685 | 3.4 | 7634895 | 3.54522679 | DE |
| 12 | 0.11 | 3.125 | 3.52 | 3.9 | 2.81 | 9930602 | 3.54932295 | DE |
| 26 | 0.43 | 13.4375 | 3.2 | 3.9 | 2.71 | 10862639 | 3.53352991 | DE |
| 52 | 0.74 | 25.6055363322 | 2.89 | 3.9 | 2 | 10598125 | 3.35427615 | DE |
| 156 | 0.61 | 20.1986754967 | 3.02 | 4.01 | 1.8 | 11197786 | 2.97903062 | DE |
| 260 | -0.41 | -10.1485148515 | 4.04 | 4.05 | 1 | 13923348 | 2.76157431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3.6 | -0.03 | -0.69 | 3.62 | 3.63 | 3.4 | 10769122 |
| 1737004500 | 3.625 | 0.02 | 0.69 | 3.66 | 3.685 | 3.61 | 10420585 |
| 1736918100 | 3.6 | 0.03 | 0.84 | 3.57 | 3.605 | 3.56 | 7630301 |
| 1736831700 | 3.57 | 0.04 | 1.13 | 3.56 | 3.58 | 3.54 | 7663277 |
| 1736745300 | 3.53 | -0.03 | -0.84 | 3.6 | 3.605 | 3.515 | 8032320 |
| 1736486100 | 3.56 | 0 | 0.00 | 3.56 | 3.57 | 3.54 | 7544978 |
| 1736399700 | 3.56 | 0.02 | 0.71 | 3.52 | 3.57 | 3.505 | 10224229 |
| 1736313300 | 3.535 | -0.03 | -0.84 | 3.53 | 3.56 | 3.53 | 9113103 |
| 1736226900 | 3.565 | 0.02 | 0.42 | 3.51 | 3.57 | 3.5 | 6256554 |
| 1736140500 | 3.55 | 0.01 | 0.28 | 3.54 | 3.57 | 3.535 | 6504782 |
| 1735881300 | 3.54 | 0.04 | 1.00 | 3.56 | 3.56 | 3.49 | 6860932 |
| 1735794900 | 3.505 | 0.07 | 2.19 | 3.44 | 3.52 | 3.44 | 6261825 |
| 1735617660 | 3.43 | -0.07 | -2.00 | 3.5 | 3.52 | 3.43 | 7116386 |
| 1735535700 | 3.5 | -0.03 | -0.85 | 3.54 | 3.56 | 3.47 | 9211597 |
| 1735276500 | 3.53 | 0 | 0.00 | 3.52 | 3.54 | 3.5 | 4881136 |
| 1735014060 | 3.53 | 0.05 | 1.58 | 3.49 | 3.53 | 3.48 | 2940155 |
| 1734930900 | 3.475 | 0.08 | 2.21 | 3.41 | 3.485 | 3.41 | 8361939 |
| 1734671700 | 3.4 | -0.02 | -0.58 | 3.4 | 3.6 | 2.81 | 20490062 |
| 1734585300 | 3.42 | -0.05 | -1.44 | 3.39 | 3.44 | 3.37 | 13471927 |
| 1734498900 | 3.47 | -0.01 | -0.29 | 3.5 | 3.53 | 3.46 | 14935662 |
| 1734412500 | 3.48 | 0.02 | 0.43 | 3.43 | 3.5 | 3.43 | 9243258 |
| 1734326100 | 3.465 | -0.01 | -0.14 | 3.47 | 3.48 | 3.44 | 8872370 |
| 1734066900 | 3.47 | -0.01 | -0.29 | 3.46 | 3.49 | 3.45 | 10559485 |
| 1733980500 | 3.48 | -0.07 | -1.97 | 3.55 | 3.56 | 3.47 | 9912761 |
| 1733894100 | 3.55 | 0.01 | 0.28 | 3.55 | 3.58 | 3.525 | 12642367 |
| 1733807700 | 3.54 | -0.07 | -1.80 | 3.62 | 3.66 | 3.53 | 30359142 |
| 1733721300 | 3.605 | -0.08 | -2.04 | 3.67 | 3.695 | 3.6 | 18540170 |
| 1733462100 | 3.68 | 0.01 | 0.14 | 3.66 | 3.72 | 3.65 | 12032904 |
| 1733375700 | 3.675 | -0.03 | -0.68 | 3.69 | 3.75 | 3.67 | 14091121 |
| 1733289300 | 3.7 | 0 | 0.00 | 3.63 | 3.72 | 3.59 | 12643905 |
| 1733202900 | 3.7 | 0.02 | 0.41 | 3.69 | 3.715 | 3.66 | 8859035 |
| 1733116500 | 3.685 | 0 | 0.00 | 3.66 | 3.7 | 3.66 | 8369766 |
| 1732857300 | 3.685 | -0.07 | -1.73 | 3.73 | 3.74 | 3.67 | 9892164 |
| 1732770900 | 3.75 | 0.03 | 0.81 | 3.74 | 3.76 | 3.69 | 10145673 |
| 1732684500 | 3.72 | 0.02 | 0.54 | 3.72 | 3.73 | 3.685 | 8966910 |
| 1732598100 | 3.7 | 0.03 | 0.82 | 3.68 | 3.73 | 3.655 | 16344759 |
| 1732511700 | 3.67 | 0.11 | 3.09 | 3.6 | 3.68 | 3.595 | 19675967 |
| 1732252500 | 3.56 | 0.02 | 0.56 | 3.55 | 3.7 | 3.11 | 7375466 |
| 1732166100 | 3.54 | 0.02 | 0.71 | 3.51 | 3.9 | 3.49 | 11874607 |
| 1732079700 | 3.515 | -0.07 | -1.82 | 3.54 | 3.56 | 3.505 | 6660305 |
| 1731993300 | 3.58 | 0.04 | 1.13 | 3.52 | 3.6 | 3.51 | 11020070 |
| 1731906900 | 3.54 | 0.04 | 1.00 | 3.49 | 3.545 | 3.48 | 7374107 |
| 1731647700 | 3.505 | 0.01 | 0.43 | 3.5 | 3.53 | 3.48 | 6904820 |
| 1731561300 | 3.49 | 0.04 | 1.01 | 3.46 | 3.49 | 3.43 | 6958680 |
| 1731474900 | 3.455 | -0.04 | -1.00 | 3.43 | 3.46 | 3.425 | 7588788 |
| 1731388500 | 3.49 | 0.02 | 0.58 | 3.47 | 3.5 | 3.45 | 6982352 |
| 1731302100 | 3.47 | 0.03 | 0.87 | 3.46 | 3.49 | 3.445 | 6635684 |
| 1731042900 | 3.44 | 0.05 | 1.47 | 3.46 | 3.46 | 3.41 | 7546327 |
| 1730956500 | 3.39 | -0.09 | -2.59 | 3.46 | 3.47 | 3.37 | 10003791 |
| 1730870100 | 3.48 | 0.02 | 0.58 | 3.51 | 3.53 | 3.46 | 9526273 |
| 1730783700 | 3.46 | -0.02 | -0.57 | 3.47 | 3.5 | 3.46 | 6725634 |
| 1730697300 | 3.48 | 0 | 0.00 | 3.48 | 3.5 | 3.455 | 5036195 |
| 1730438100 | 3.48 | -0.01 | -0.29 | 3.45 | 3.49 | 3.45 | 7917130 |
| 1730351700 | 3.49 | -0.01 | -0.29 | 3.51 | 3.53 | 3.485 | 13185142 |
| 1730265300 | 3.5 | -0.01 | -0.28 | 3.49 | 3.52 | 3.47 | 8353295 |
| 1730178900 | 3.51 | -0.01 | -0.28 | 3.53 | 3.54 | 3.51 | 10853809 |
| 1730092500 | 3.52 | -0.02 | -0.56 | 3.52 | 3.545 | 3.51 | 7679206 |
| 1729833300 | 3.54 | -0.02 | -0.56 | 3.54 | 3.575 | 3.51 | 12024129 |
| 1729746900 | 3.56 | -0.03 | -0.84 | 3.59 | 3.605 | 3.55 | 11314344 |
| 1729660500 | 3.59 | 0.02 | 0.70 | 3.59 | 3.61 | 3.57 | 7202954 |
| 1729574100 | 3.565 | -0.09 | -2.33 | 3.58 | 3.62 | 3.55 | 8375195 |
| 1729487700 | 3.65 | 0.04 | 1.11 | 3.65 | 3.66 | 3.59 | 11865117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
