Vicinity Centres (VCX)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.72727272727 | 2.2 | 2.28 | 2.16 | 6453803 | 2.20805635 | DE |
| 4 | 0.1 | 4.62962962963 | 2.16 | 2.28 | 2.12 | 9097046 | 2.17289935 | DE |
| 12 | 0.13 | 6.10328638498 | 2.13 | 2.28 | 2 | 9189840 | 2.13487866 | DE |
| 26 | 0.16 | 7.61904761905 | 2.1 | 2.43 | 2 | 9757843 | 2.18932988 | DE |
| 52 | 0.2 | 9.70873786408 | 2.06 | 2.43 | 1.835 | 9568348 | 2.085023 | DE |
| 156 | 0.58 | 34.5238095238 | 1.68 | 2.43 | 1.642 | 10228031 | 1.95548493 | DE |
| 260 | -0.25 | -9.96015936255 | 2.51 | 2.53 | 0.905 | 12481390 | 1.74757836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 2.2599999 | 0.04 | 1.80 | 2.25 | 2.2799999 | 2.22 | 9518529 |
| 1739423700 | 2.22 | 0.01 | 0.23 | 2.21 | 2.23 | 2.21 | 7411762 |
| 1739337300 | 2.215 | -0.01 | -0.23 | 2.24 | 2.24 | 2.2 | 10371152 |
| 1739250900 | 2.22 | 0.03 | 1.37 | 2.2 | 2.22 | 2.18 | 8265058 |
| 1739164500 | 2.19 | -0.01 | -0.45 | 2.16 | 2.2 | 2.16 | 3409788 |
| 1738905300 | 2.2 | 0.01 | 0.23 | 2.18 | 2.21 | 2.18 | 4863001 |
| 1738818900 | 2.195 | 0.03 | 1.39 | 2.2 | 2.21 | 2.18 | 5360015 |
| 1738732500 | 2.165 | 0.02 | 0.70 | 2.17 | 2.17 | 2.14 | 6496874 |
| 1738646100 | 2.15 | -0.02 | -0.92 | 2.2 | 2.2 | 2.15 | 8661876 |
| 1738559700 | 2.17 | -0.05 | -2.03 | 2.17 | 2.19 | 2.16 | 13037342 |
| 1738300500 | 2.215 | 0 | 0.23 | 2.19 | 2.25 | 2.19 | 12877464 |
| 1738214100 | 2.21 | 0.03 | 1.38 | 2.19 | 2.22 | 2.17 | 12486757 |
| 1738127700 | 2.18 | 0.02 | 0.93 | 2.15 | 2.2 | 2.14 | 15145540 |
| 1738041300 | 2.16 | 0.01 | 0.47 | 2.16 | 2.18 | 2.14 | 14127606 |
| 1737695700 | 2.15 | 0.01 | 0.47 | 2.14 | 2.17 | 2.14 | 6732044 |
| 1737609300 | 2.14 | 0.01 | 0.47 | 2.13 | 2.14 | 2.12 | 7783777 |
| 1737522900 | 2.13 | -0.01 | -0.23 | 2.15 | 2.16 | 2.13 | 8125731 |
| 1737436500 | 2.1349999 | -0.01 | -0.47 | 2.16 | 2.175 | 2.13 | 7454290 |
| 1737350100 | 2.145 | 0 | 0.23 | 2.15 | 2.1549999 | 2.12 | 7217093 |
| 1737090900 | 2.14 | -0.02 | -0.70 | 2.15 | 2.17 | 2.13 | 11292116 |
| 1737004500 | 2.1549999 | 0 | 0.23 | 2.16 | 2.19 | 2.14 | 9136344 |
| 1736918100 | 2.15 | 0.04 | 1.90 | 2.12 | 2.16 | 2.12 | 7251233 |
| 1736831700 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.1 | 5018814 |
| 1736745300 | 2.12 | -0.02 | -0.93 | 2.11 | 2.125 | 2.1 | 7741040 |
| 1736486100 | 2.14 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.13 | 6675535 |
| 1736399700 | 2.15 | 0 | 0.23 | 2.15 | 2.16 | 2.13 | 7635535 |
| 1736313300 | 2.145 | -0.01 | -0.46 | 2.13 | 2.16 | 2.13 | 6271486 |
| 1736226900 | 2.1549999 | 0 | 0.23 | 2.14 | 2.16 | 2.115 | 4338695 |
| 1736140500 | 2.15 | 0 | 0.23 | 2.16 | 2.17 | 2.14 | 5916006 |
| 1735881300 | 2.145 | 0.01 | 0.47 | 2.11 | 2.16 | 2.11 | 8944031 |
| 1735794900 | 2.1349999 | 0.03 | 1.67 | 2.1 | 2.14 | 2.1 | 7406707 |
| 1735617660 | 2.1 | -0.02 | -0.94 | 2.11 | 2.13 | 2.1 | 7120564 |
| 1735535700 | 2.12 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 6944761 |
| 1735276500 | 2.13 | -0.01 | -0.47 | 2.13 | 2.14 | 2.115 | 5711206 |
| 1735014060 | 2.14 | 0.04 | 1.90 | 2.12 | 2.14 | 2.105 | 2999548 |
| 1734930900 | 2.1 | 0.03 | 1.45 | 2.09 | 2.11 | 2.07 | 6231106 |
| 1734671700 | 2.07 | 0.01 | 0.73 | 2.0299999 | 2.09 | 2.0299999 | 25597805 |
| 1734585300 | 2.055 | 0 | 0.00 | 2.0099999 | 2.06 | 2 | 15993696 |
| 1734498900 | 2.055 | 0.01 | 0.24 | 2.06 | 2.07 | 2.04 | 8530653 |
| 1734412500 | 2.05 | 0.02 | 1.23 | 2.02 | 2.06 | 2.02 | 7782173 |
| 1734326100 | 2.025 | -0.01 | -0.25 | 2.0299999 | 2.04 | 2.0099999 | 9351113 |
| 1734066900 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 11544695 |
| 1733980500 | 2.04 | -0.03 | -1.21 | 2.06 | 2.07 | 2.02 | 9249931 |
| 1733894100 | 2.065 | -0.01 | -0.24 | 2.06 | 2.08 | 2.05 | 9718641 |
| 1733807700 | 2.07 | -0.01 | -0.48 | 2.08 | 2.09 | 2.04 | 16692033 |
| 1733721300 | 2.08 | -0.04 | -1.89 | 2.12 | 2.14 | 2.08 | 13481794 |
| 1733462100 | 2.12 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.12 | 7930323 |
| 1733375700 | 2.13 | -0.02 | -0.93 | 2.16 | 2.19 | 2.13 | 11222590 |
| 1733289300 | 2.15 | -0.02 | -0.92 | 2.16 | 2.165 | 2.12 | 8643631 |
| 1733202900 | 2.17 | -0.02 | -0.69 | 2.19 | 2.2 | 2.17 | 7118127 |
| 1733116500 | 2.185 | 0.02 | 0.69 | 2.17 | 2.2 | 2.17 | 6683875 |
| 1732857300 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2 | 2.165 | 9344841 |
| 1732770900 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 7756123 |
| 1732684500 | 2.2 | 0.02 | 0.92 | 2.2 | 2.22 | 2.18 | 9148708 |
| 1732598100 | 2.18 | 0 | 0.00 | 2.21 | 2.22 | 2.17 | 15862592 |
| 1732511700 | 2.18 | 0.04 | 1.63 | 2.17 | 2.2 | 2.16 | 18514500 |
| 1732252500 | 2.145 | 0.02 | 0.70 | 2.14 | 2.16 | 2.125 | 7272675 |
| 1732166100 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.115 | 8140383 |
| 1732079700 | 2.12 | -0.06 | -2.75 | 2.14 | 2.15 | 2.11 | 11486148 |
| 1731993300 | 2.18 | 0.03 | 1.40 | 2.17 | 2.19 | 2.16 | 7811139 |
| 1731906900 | 2.15 | 0.01 | 0.47 | 2.14 | 2.16 | 2.13 | 8107571 |
| 1731647700 | 2.14 | 0.02 | 0.71 | 2.13 | 2.165 | 2.13 | 5211901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
