Vicinity Centres (VCX)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -2.47747747748 | 2.22 | 2.265 | 2.06 | 12565714 | 2.2178263 | DE |
| 4 | 0.055 | 2.60663507109 | 2.11 | 2.265 | 2.06 | 13237548 | 2.17555833 | DE |
| 12 | 0.045 | 2.12264150943 | 2.12 | 2.31 | 2.06 | 11018192 | 2.185493 | DE |
| 26 | -0.045 | -2.03619909502 | 2.21 | 2.31 | 2 | 9926867 | 2.16484618 | DE |
| 52 | 0.17 | 8.52130325815 | 1.995 | 2.43 | 1.835 | 9820124 | 2.11368721 | DE |
| 156 | 0.32 | 17.3441734417 | 1.845 | 2.43 | 1.642 | 10222543 | 1.9793773 | DE |
| 260 | 0.975 | 81.9327731092 | 1.19 | 2.43 | 1.15 | 12260799 | 1.77649402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744092900 | 2.205 | 0.05 | 2.32 | 2.13 | 2.215 | 2.13 | 16838520 |
| 1744006500 | 2.1549999 | -0.09 | -3.79 | 2.09 | 2.195 | 2.06 | 20001411 |
| 1743743700 | 2.24 | 0.01 | 0.22 | 2.21 | 2.25 | 2.2 | 13151466 |
| 1743657300 | 2.235 | -0.02 | -0.67 | 2.21 | 2.24 | 2.21 | 12279745 |
| 1743570900 | 2.25 | 0.01 | 0.45 | 2.23 | 2.265 | 2.23 | 8974868 |
| 1743484500 | 2.24 | 0.03 | 1.36 | 2.22 | 2.25 | 2.21 | 7835327 |
| 1743398100 | 2.21 | -0.01 | -0.45 | 2.22 | 2.22 | 2.19 | 10690949 |
| 1743138900 | 2.22 | 0 | 0.00 | 2.2 | 2.23 | 2.2 | 9456605 |
| 1743052500 | 2.22 | 0 | 0.00 | 2.21 | 2.245 | 2.2 | 19949637 |
| 1742966100 | 2.22 | 0.01 | 0.45 | 2.23 | 2.25 | 2.21 | 13809680 |
| 1742879700 | 2.21 | 0.02 | 1.14 | 2.19 | 2.22 | 2.18 | 9693448 |
| 1742793300 | 2.185 | 0 | 0.23 | 2.17 | 2.19 | 2.16 | 10855132 |
| 1742534100 | 2.18 | 0.05 | 2.35 | 2.13 | 2.185 | 2.125 | 31530405 |
| 1742447700 | 2.13 | 0.02 | 0.95 | 2.14 | 2.15 | 2.11 | 12655188 |
| 1742361300 | 2.11 | 0.01 | 0.48 | 2.1 | 2.12 | 2.08 | 12639556 |
| 1742274900 | 2.1 | 0.01 | 0.48 | 2.1 | 2.13 | 2.09 | 9056149 |
| 1742188500 | 2.09 | -0.03 | -1.18 | 2.09 | 2.13 | 2.085 | 10548008 |
| 1741929300 | 2.115 | 0.02 | 0.71 | 2.09 | 2.12 | 2.07 | 13246266 |
| 1741842900 | 2.1 | -0.02 | -0.94 | 2.13 | 2.14 | 2.09 | 12151744 |
| 1741756500 | 2.12 | -0.01 | -0.47 | 2.09 | 2.13 | 2.085 | 14100367 |
| 1741670100 | 2.13 | 0 | 0.00 | 2.11 | 2.13 | 2.085 | 12211088 |
| 1741583700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.165 | 2.13 | 6601267 |
| 1741324500 | 2.14 | -0.07 | -2.95 | 2.16 | 2.17 | 2.13 | 16588718 |
| 1741238100 | 2.205 | 0.02 | 1.15 | 2.18 | 2.21 | 2.17 | 13077726 |
| 1741151700 | 2.18 | -0.03 | -1.13 | 2.18 | 2.2 | 2.165 | 15042252 |
| 1741065300 | 2.205 | 0 | 0.23 | 2.2 | 2.22 | 2.19 | 10318019 |
| 1740978900 | 2.2 | 0.03 | 1.15 | 2.19 | 2.22 | 2.19 | 8626033 |
| 1740719700 | 2.175 | -0.01 | -0.46 | 2.18 | 2.19 | 2.17 | 16437338 |
| 1740633300 | 2.185 | -0.01 | -0.23 | 2.17 | 2.2 | 2.17 | 6253475 |
| 1740546900 | 2.19 | -0.01 | -0.45 | 2.21 | 2.21 | 2.18 | 8221574 |
| 1740460500 | 2.2 | 0.04 | 1.62 | 2.18 | 2.21 | 2.16 | 6543702 |
| 1740374100 | 2.165 | -0.11 | -4.63 | 2.21 | 2.22 | 2.16 | 9855829 |
| 1740114900 | 2.27 | -0.01 | -0.22 | 2.2799999 | 2.3 | 2.2599999 | 13776102 |
| 1740028500 | 2.275 | -0.01 | -0.22 | 2.2599999 | 2.31 | 2.2599999 | 14142175 |
| 1739942100 | 2.2799999 | 0.03 | 1.33 | 2.2799999 | 2.31 | 2.2 | 15119045 |
| 1739855700 | 2.25 | -0.04 | -1.53 | 2.29 | 2.3 | 2.25 | 11911887 |
| 1739769300 | 2.285 | 0.03 | 1.11 | 2.27 | 2.295 | 2.2599999 | 8543657 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
