Vicinity Centres Historical Data - VCX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Vicinity Centres (VCX)
Vicinity Centres (VCX) Historical

Vicinity Centres (VCX)

2.27

0.02

(0.89%)

Closed October 06 1:00AM

Delayed by 20 minutes

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

Professional-Grade Tools, for Individual Investors.

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

Vicinity Centres

Distinct Infrastructure

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions