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 | 0 | 2.27 | 2.31 | 2.205 | 13201904 | 2.24834323 | DE |
| 4 | 0.04 | 1.79372197309 | 2.23 | 2.43 | 2.205 | 13425669 | 2.31493694 | DE |
| 12 | 0.34 | 17.6165803109 | 1.93 | 2.43 | 1.92 | 10729426 | 2.19108941 | DE |
| 26 | 0.18 | 8.61244019139 | 2.09 | 2.43 | 1.835 | 9882447 | 2.05584778 | DE |
| 52 | 0.595 | 35.5223880597 | 1.675 | 2.43 | 1.67 | 9867782 | 1.98745622 | DE |
| 156 | 0.61 | 36.7469879518 | 1.66 | 2.43 | 1.56 | 10382850 | 1.9064322 | DE |
| 260 | -0.27 | -10.6299212598 | 2.54 | 2.72 | 0.905 | 12358739 | 1.7615492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728022500 | 2.27 | 0.02 | 0.89 | 2.23 | 2.27 | 2.22 | 9643582 |
| 1727936100 | 2.25 | 0.04 | 1.81 | 2.23 | 2.25 | 2.22 | 6264865 |
| 1727849700 | 2.21 | -0.04 | -1.78 | 2.24 | 2.24 | 2.205 | 9279999 |
| 1727763300 | 2.25 | 0.02 | 0.67 | 2.22 | 2.2599999 | 2.21 | 8927678 |
| 1727676900 | 2.235 | -0.03 | -1.32 | 2.29 | 2.29 | 2.23 | 28662828 |
| 1727417700 | 2.265 | -0.04 | -1.52 | 2.31 | 2.31 | 2.2599999 | 7576310 |
| 1727331300 | 2.3 | 0.05 | 2.45 | 2.27 | 2.3 | 2.2599999 | 11562704 |
| 1727244900 | 2.245 | -0.02 | -0.66 | 2.27 | 2.275 | 2.24 | 8060550 |
| 1727158500 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.3 | 2.25 | 9723346 |
| 1727072100 | 2.29 | -0.09 | -3.78 | 2.3 | 2.34 | 2.2839999 | 16925197 |
| 1726812900 | 2.38 | -0.02 | -0.83 | 2.39 | 2.43 | 2.37 | 67152236 |
| 1726726500 | 2.4 | 0.03 | 1.27 | 2.34 | 2.42 | 2.34 | 15500214 |
| 1726640100 | 2.37 | 0 | 0.00 | 2.36 | 2.38 | 2.345 | 5212312 |
| 1726553700 | 2.37 | 0.02 | 0.85 | 2.35 | 2.38 | 2.335 | 9231420 |
| 1726467300 | 2.35 | 0.02 | 1.08 | 2.34 | 2.36 | 2.33 | 8634316 |
| 1726208100 | 2.325 | 0.02 | 0.65 | 2.32 | 2.35 | 2.31 | 4012511 |
| 1726121700 | 2.31 | 0.02 | 0.87 | 2.3 | 2.33 | 2.275 | 9925638 |
| 1726035300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1725948900 | 2.29 | -0.01 | -0.43 | 2.31 | 2.32 | 2.29 | 12884317 |
| 1725862500 | 2.3 | 0.02 | 0.88 | 2.25 | 2.3 | 2.25 | 6451284 |
| 1725603300 | 2.2799999 | -0.01 | -0.44 | 2.2599999 | 2.3 | 2.2599999 | 6047134 |
| 1725516900 | 2.29 | 0.05 | 2.23 | 2.23 | 2.29 | 2.22 | 9317723 |
| 1725430500 | 2.24 | -0.02 | -0.88 | 2.23 | 2.24 | 2.21 | 11375318 |
| 1725344100 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.265 | 2.235 | 6994424 |
| 1725257700 | 2.24 | 0.04 | 1.82 | 2.21 | 2.2599999 | 2.19 | 5648330 |
| 1724998500 | 2.2 | 0.01 | 0.46 | 2.2 | 2.21 | 2.185 | 19923846 |
| 1724912100 | 2.19 | 0.02 | 0.92 | 2.16 | 2.2 | 2.16 | 20259122 |
| 1724825700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.18 | 2.15 | 8379189 |
| 1724739300 | 2.16 | -0.01 | -0.23 | 2.17 | 2.2 | 2.15 | 9668461 |
| 1724652900 | 2.165 | 0.02 | 0.70 | 2.17 | 2.175 | 2.14 | 8588160 |
| 1724393700 | 2.15 | -0.07 | -3.15 | 2.17 | 2.18 | 2.14 | 7466791 |
| 1724307300 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.205 | 5892460 |
| 1724220900 | 2.22 | 0.03 | 1.37 | 2.2599999 | 2.2799999 | 2.19 | 8862118 |
| 1724134500 | 2.19 | -0.01 | -0.45 | 2.21 | 2.21 | 2.175 | 7586998 |
| 1724048100 | 2.2 | 0.04 | 1.85 | 2.16 | 2.22 | 2.145 | 10240393 |
| 1723788900 | 2.16 | 0.03 | 1.41 | 2.15 | 2.16 | 2.14 | 11062741 |
| 1723702500 | 2.13 | 0.01 | 0.71 | 2.14 | 2.175 | 2.13 | 21625544 |
| 1723616100 | 2.115 | 0.03 | 1.20 | 2.12 | 2.13 | 2.09 | 5475836 |
| 1723529700 | 2.09 | 0 | 0.00 | 2.1 | 2.13 | 2.08 | 8228549 |
| 1723443300 | 2.09 | -0.02 | -0.95 | 2.12 | 2.12 | 2.08 | 5779373 |
| 1723184100 | 2.11 | 0.06 | 2.93 | 2.07 | 2.11 | 2.05 | 7989336 |
| 1723097700 | 2.05 | -0.03 | -1.44 | 2.06 | 2.07 | 2.04 | 18309401 |
| 1723011300 | 2.08 | 0.04 | 1.96 | 2.0299999 | 2.085 | 2.0299999 | 6910035 |
| 1722924900 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.05 | 2.0099999 | 6955392 |
| 1722838500 | 2.05 | -0.06 | -2.84 | 2.05 | 2.07 | 2.04 | 21573282 |
| 1722579300 | 2.11 | 0.01 | 0.48 | 2.06 | 2.11 | 2.05 | 8874388 |
| 1722492900 | 2.1 | -0.04 | -1.64 | 2.11 | 2.125 | 2.08 | 9642189 |
| 1722406500 | 2.1349999 | 0.09 | 4.40 | 2.06 | 2.14 | 2.05 | 13924309 |
| 1722320100 | 2.045 | 0.01 | 0.49 | 2.0099999 | 2.05 | 2.0099999 | 6119022 |
| 1722233700 | 2.035 | 0.03 | 1.50 | 2.04 | 2.04 | 2.0099999 | 5519161 |
| 1721974500 | 2.005 | 0 | 0.25 | 2.0099999 | 2.02 | 2 | 4959992 |
| 1721888100 | 2 | 0.01 | 0.50 | 1.98 | 2.0099999 | 1.97 | 8865154 |
| 1721801700 | 1.99 | -0 | -0.13 | 1.985 | 2.0099999 | 1.9775 | 12270221 |
| 1721715300 | 1.9925 | 0.02 | 1.14 | 1.98 | 2 | 1.97 | 6377000 |
| 1721628900 | 1.97 | -0.01 | -0.25 | 1.955 | 1.995 | 1.955 | 5320809 |
| 1721369700 | 1.975 | -0.04 | -1.99 | 1.97 | 1.995 | 1.965 | 8953990 |
| 1721283300 | 2.015 | -0.05 | -2.18 | 2.04 | 2.06 | 2.0099999 | 7085439 |
| 1721196900 | 2.06 | 0.04 | 1.98 | 2.05 | 2.07 | 2.0299999 | 6373211 |
| 1721110500 | 2.02 | -0.03 | -1.46 | 2.04 | 2.05 | 2.0099999 | 8275192 |
| 1721024100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.05 | 2 | 6428215 |
| 1720764900 | 2.02 | 0.09 | 4.66 | 1.96 | 2.02 | 1.95 | 8092342 |
| 1720678500 | 1.93 | 0.02 | 1.18 | 1.93 | 1.945 | 1.92 | 6072665 |
| 1720592100 | 1.9075 | -0.04 | -1.93 | 1.915 | 1.93 | 1.905 | 10941814 |
| 1720505700 | 1.945 | 0.05 | 2.37 | 1.905 | 1.95 | 1.905 | 10237248 |
| 1720419300 | 1.9 | -0.02 | -0.78 | 1.91 | 1.92 | 1.89 | 4838745 |
| 1720160100 | 1.915 | 0.01 | 0.66 | 1.885 | 1.915 | 1.8825 | 5566968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
