Vicinity Centres (VCX.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	2.68	2.72	2.68	2.71	+0.37%	6,882,351
2026-08-06	2.72	2.73	2.70	2.70	-0.74%	6,816,297
2026-08-05	2.69	2.72	2.68	2.72	+0.00%	7,554,494
2026-08-04	2.66	2.72	2.64	2.72	+2.26%	10,998,220
2026-08-03	2.67	2.67	2.64	2.66	-0.75%	4,807,735
2026-07-31	2.69	2.69	2.65	2.68	+0.75%	11,709,136
2026-07-30	2.68	2.69	2.64	2.66	-1.48%	4,002,858
2026-07-29	2.67	2.73	2.65	2.70	+1.50%	8,684,833
2026-07-28	2.60	2.69	2.59	2.66	+1.53%	11,946,701
2026-07-27	2.62	2.66	2.60	2.62	-1.13%	6,747,758
2026-07-24	2.63	2.65	2.62	2.65	+0.76%	6,696,308
2026-07-23	2.66	2.69	2.63	2.63	-0.38%	7,887,916
2026-07-22	2.64	2.65	2.62	2.64	-0.75%	7,272,899
2026-07-21	2.65	2.68	2.64	2.66	+0.38%	7,138,629
2026-07-20	2.63	2.66	2.62	2.65	+1.15%	5,940,468
2026-07-17	2.62	2.63	2.58	2.62	+0.00%	9,330,489
2026-07-16	2.59	2.62	2.59	2.62	+1.55%	5,660,802
2026-07-15	2.62	2.63	2.56	2.58	-0.77%	8,975,461
2026-07-14	2.61	2.65	2.60	2.60	-1.89%	7,081,057
2026-07-13	2.65	2.67	2.63	2.65	+0.38%	6,752,637
2026-07-10	2.60	2.64	2.56	2.64	+1.54%	8,896,877
2026-07-09	2.61	2.63	2.59	2.60	-0.76%	7,064,022
2026-07-08	2.59	2.62	2.56	2.62	+1.55%	8,881,963
2026-07-07	2.64	2.65	2.56	2.58	-2.27%	13,817,787
2026-07-06	2.62	2.66	2.62	2.64	+0.00%	9,248,760
2026-07-03	2.60	2.65	2.60	2.64	+2.33%	7,062,936
2026-07-02	2.61	2.61	2.56	2.58	-1.53%	9,217,871
2026-07-01	2.58	2.62	2.54	2.62	+1.55%	11,072,453
2026-06-30	2.63	2.65	2.58	2.58	-1.53%	17,135,979
2026-06-29	2.65	2.66	2.62	2.62	-0.76%	9,258,165
2026-06-26	2.61	2.65	2.58	2.64	+1.54%	9,590,252
2026-06-25	2.57	2.63	2.56	2.60	+0.78%	9,168,631
2026-06-24	2.57	2.59	2.56	2.58	+0.78%	10,550,256
2026-06-23	2.58	2.58	2.55	2.56	-0.39%	6,800,048
2026-06-22	2.56	2.58	2.54	2.57	+0.00%	7,426,267
2026-06-19	2.55	2.58	2.54	2.57	+0.78%	24,821,196
2026-06-18	2.57	2.59	2.54	2.55	-1.16%	10,681,942
2026-06-17	2.59	2.59	2.55	2.58	-0.77%	7,254,061
2026-06-16	2.54	2.60	2.54	2.60	+0.39%	9,850,889
2026-06-15	2.59	2.60	2.56	2.59	+0.39%	9,520,786
2026-06-12	2.60	2.60	2.55	2.58	+0.00%	12,095,158
2026-06-11	2.56	2.60	2.54	2.58	+0.78%	13,790,662
2026-06-10	2.51	2.56	2.50	2.56	+2.40%	10,307,495
2026-06-09	2.45	2.50	2.43	2.50	+2.88%	11,857,301
2026-06-05	2.44	2.46	2.42	2.43	-0.41%	11,081,115
2026-06-04	2.42	2.44	2.41	2.44	+0.83%	7,541,795
2026-06-03	2.45	2.45	2.42	2.42	+0.00%	8,376,213
2026-06-02	2.49	2.49	2.40	2.42	-3.97%	11,175,487
2026-06-01	2.52	2.54	2.48	2.52	-0.40%	7,573,166
2026-05-29	2.54	2.56	2.53	2.53	+0.40%	69,670,016
2026-05-28	2.53	2.55	2.52	2.52	-1.18%	10,649,260
2026-05-27	2.53	2.56	2.52	2.55	+0.00%	7,962,317
2026-05-26	2.57	2.58	2.54	2.55	-0.78%	6,261,598
2026-05-25	2.56	2.59	2.55	2.57	+0.00%	6,683,130
2026-05-22	2.55	2.58	2.55	2.57	+0.78%	7,814,197
2026-05-21	2.53	2.57	2.53	2.55	+2.00%	7,299,514
2026-05-20	2.55	2.57	2.50	2.50	-1.96%	9,753,768
2026-05-19	2.54	2.58	2.54	2.55	+1.59%	8,208,310
2026-05-18	2.51	2.53	2.49	2.51	+0.00%	9,363,527
2026-05-15	2.50	2.51	2.48	2.51	+1.62%	7,361,769
2026-05-14	2.44	2.47	2.44	2.47	+0.41%	6,814,487
2026-05-13	2.43	2.46	2.42	2.46	+0.82%	7,547,581
2026-05-12	2.46	2.46	2.42	2.44	-1.61%	8,725,694
2026-05-11	2.44	2.48	2.42	2.48	+2.06%	9,924,265
2026-05-08	2.51	2.53	2.43	2.43	-4.71%	16,582,076
2026-05-07	2.55	2.57	2.53	2.55	+0.39%	22,940,831
2026-05-06	2.56	2.58	2.54	2.54	-0.78%	6,827,163
2026-05-05	2.51	2.57	2.51	2.56	+1.19%	7,175,239
2026-05-04	2.54	2.57	2.53	2.53	-0.39%	6,417,661
2026-05-01	2.52	2.55	2.51	2.54	+1.20%	6,955,610
2026-04-30	2.51	2.52	2.47	2.51	+0.80%	8,634,728
2026-04-29	2.47	2.51	2.47	2.49	+0.00%	10,138,659
2026-04-28	2.51	2.54	2.47	2.49	-1.19%	13,841,607
2026-04-27	2.58	2.58	2.52	2.52	-1.56%	9,365,231
2026-04-24	2.57	2.58	2.54	2.56	-0.39%	6,734,719
2026-04-23	2.58	2.58	2.55	2.57	-1.15%	7,293,902
2026-04-22	2.58	2.62	2.55	2.60	+0.39%	12,716,143
2026-04-21	2.59	2.60	2.56	2.59	+1.17%	16,171,042
2026-04-20	2.57	2.59	2.55	2.56	+0.79%	7,442,748
2026-04-17	2.52	2.57	2.50	2.54	+0.00%	9,305,816
2026-04-16	2.56	2.57	2.52	2.54	+0.00%	9,955,553
2026-04-15	2.55	2.55	2.50	2.54	+0.40%	10,254,037
2026-04-14	2.48	2.56	2.48	2.53	+0.40%	9,634,103
2026-04-13	2.51	2.56	2.51	2.52	-1.56%	13,573,060
2026-04-10	2.50	2.56	2.49	2.56	+3.23%	11,988,422
2026-04-09	2.46	2.50	2.44	2.48	+0.81%	7,714,946
2026-04-08	2.44	2.46	2.40	2.46	+2.93%	14,979,200
2026-04-07	2.40	2.40	2.37	2.39	+0.42%	9,628,430
2026-04-02	2.35	2.40	2.35	2.38	+0.42%	9,934,988
2026-04-01	2.35	2.39	2.35	2.37	+1.28%	16,854,840
2026-03-31	2.37	2.38	2.34	2.34	-1.27%	16,130,345
2026-03-30	2.32	2.37	2.31	2.37	+0.85%	6,918,633
2026-03-27	2.38	2.38	2.35	2.35	-0.42%	8,784,940
2026-03-26	2.40	2.40	2.35	2.36	-1.67%	9,470,400
2026-03-25	2.39	2.42	2.38	2.40	+1.27%	11,238,713
2026-03-24	2.37	2.39	2.33	2.37	+0.85%	12,613,552
2026-03-23	2.35	2.37	2.32	2.35	-1.26%	13,757,848
2026-03-20	2.36	2.39	2.36	2.38	+0.00%	32,184,764
2026-03-19	2.39	2.42	2.37	2.38	-0.42%	17,353,610
2026-03-18	2.40	2.42	2.37	2.39	+0.00%	13,421,051
2026-03-17	2.33	2.41	2.33	2.39	+2.14%	27,443,200
2026-03-16	2.31	2.36	2.29	2.34	+1.30%	13,287,937
2026-03-13	2.25	2.31	2.25	2.31	+2.21%	10,848,640
2026-03-12	2.27	2.28	2.22	2.26	-0.88%	17,491,631
2026-03-11	2.27	2.28	2.25	2.28	+0.00%	8,237,325
2026-03-10	2.30	2.34	2.26	2.28	-0.44%	8,619,512
2026-03-09	2.25	2.29	2.23	2.29	-0.87%	14,019,570
2026-03-06	2.33	2.33	2.30	2.31	-0.86%	13,843,740
2026-03-05	2.37	2.39	2.32	2.33	-0.85%	12,997,310
2026-03-04	2.39	2.40	2.33	2.35	-2.49%	12,092,329
2026-03-03	2.47	2.47	2.40	2.41	-1.63%	14,179,715
2026-03-02	2.45	2.48	2.43	2.45	+0.00%	10,318,608
2026-02-27	2.47	2.47	2.44	2.45	-0.81%	38,247,010
2026-02-26	2.48	2.48	2.43	2.47	+0.82%	9,772,394
2026-02-25	2.45	2.48	2.44	2.45	-0.41%	8,743,345
2026-02-24	2.46	2.48	2.44	2.46	-0.40%	8,237,726
2026-02-23	2.49	2.49	2.46	2.47	-3.14%	5,625,013
2026-02-20	2.52	2.57	2.52	2.55	-0.78%	6,284,577
2026-02-19	2.62	2.62	2.56	2.57	+0.78%	13,207,978
2026-02-18	2.59	2.59	2.50	2.55	-0.78%	11,027,211
2026-02-17	2.57	2.58	2.54	2.57	+0.00%	12,588,804
2026-02-16	2.57	2.59	2.56	2.57	+0.00%	9,207,373
2026-02-13	2.56	2.58	2.54	2.57	+1.18%	15,225,426
2026-02-12	2.57	2.57	2.52	2.54	-0.39%	18,508,919
2026-02-11	2.54	2.56	2.53	2.55	+0.79%	7,975,244
2026-02-10	2.52	2.56	2.51	2.53	+0.80%	9,719,541
2026-02-09	2.52	2.55	2.51	2.51	+0.00%	7,270,252
2026-02-06	2.56	2.56	2.49	2.51	-1.95%	16,552,101
2026-02-05	2.52	2.56	2.50	2.56	+1.59%	14,472,637
2026-02-04	2.50	2.52	2.48	2.52	+0.40%	9,130,883
2026-02-03	2.46	2.51	2.45	2.51	+2.45%	18,932,565
2026-02-02	2.48	2.50	2.44	2.45	-0.41%	10,661,634
2026-01-30	2.47	2.49	2.44	2.46	+0.82%	15,200,192
2026-01-29	2.44	2.46	2.43	2.44	-1.21%	12,033,234
2026-01-28	2.50	2.52	2.46	2.47	-1.20%	18,176,618
2026-01-27	2.47	2.51	2.46	2.50	+0.40%	11,890,411
2026-01-23	2.52	2.54	2.48	2.49	-1.19%	13,253,251
2026-01-22	2.53	2.54	2.52	2.52	+0.40%	8,538,947
2026-01-21	2.54	2.56	2.51	2.51	-2.33%	9,227,349
2026-01-20	2.53	2.57	2.53	2.57	+0.78%	10,571,026
2026-01-19	2.53	2.56	2.52	2.55	+0.39%	5,964,738
2026-01-16	2.52	2.56	2.51	2.54	+1.60%	5,387,504
2026-01-15	2.59	2.60	2.47	2.50	-3.85%	9,934,999
2026-01-14	2.59	2.62	2.57	2.60	-0.38%	7,839,924
2026-01-13	2.59	2.64	2.59	2.61	+0.38%	8,915,632
2026-01-12	2.64	2.65	2.59	2.60	-0.76%	9,353,026
2026-01-09	2.61	2.67	2.60	2.62	+0.38%	10,610,381
2026-01-08	2.58	2.63	2.57	2.61	+0.00%	11,032,201
2026-01-07	2.52	2.62	2.52	2.61	+2.76%	11,133,659
2026-01-06	2.57	2.59	2.54	2.54	-1.55%	9,655,630
2026-01-05	2.56	2.60	2.56	2.58	+0.00%	9,444,576
2026-01-02	2.56	2.58	2.55	2.58	+0.78%	3,035,322
2025-12-31	2.56	2.60	2.56	2.56	-0.78%	6,940,231
2025-12-30	2.56	2.61	2.55	2.58	+0.78%	12,248,146
2025-12-29	2.56	2.59	2.56	2.56	-0.39%	6,751,830
2025-12-24	2.58	2.59	2.56	2.57	+0.39%	4,295,793
2025-12-23	2.52	2.58	2.52	2.56	+0.79%	8,275,976
2025-12-22	2.52	2.56	2.52	2.54	+0.40%	5,418,981
2025-12-19	2.54	2.55	2.53	2.53	+0.00%	26,512,503
2025-12-18	2.53	2.55	2.52	2.53	+0.80%	9,246,392
2025-12-17	2.48	2.53	2.48	2.51	+0.00%	8,617,386
2025-12-16	2.55	2.57	2.49	2.51	-1.57%	24,914,175
2025-12-15	2.57	2.58	2.53	2.55	-1.16%	12,784,186
2025-12-12	2.53	2.58	2.50	2.58	+2.38%	16,339,827
2025-12-11	2.47	2.53	2.46	2.52	+2.44%	7,086,985
2025-12-10	2.48	2.49	2.45	2.46	-0.81%	10,791,970
2025-12-09	2.48	2.50	2.46	2.48	+0.40%	6,652,398
2025-12-08	2.45	2.49	2.45	2.47	+0.00%	5,559,915
2025-12-05	2.43	2.48	2.43	2.47	+1.65%	11,305,424
2025-12-04	2.48	2.48	2.43	2.43	-2.02%	5,633,279
2025-12-03	2.47	2.52	2.45	2.48	+0.81%	6,688,843
2025-12-02	2.46	2.47	2.42	2.46	+1.23%	6,858,415
2025-12-01	2.45	2.48	2.43	2.43	-1.22%	7,598,808
2025-11-28	2.47	2.48	2.44	2.46	-0.40%	9,104,660
2025-11-27	2.47	2.50	2.47	2.47	-0.40%	4,789,002
2025-11-26	2.48	2.53	2.47	2.48	+0.81%	10,244,587
2025-11-25	2.50	2.51	2.46	2.46	-1.60%	6,380,416
2025-11-24	2.51	2.52	2.47	2.50	+1.21%	18,019,494
2025-11-21	2.50	2.51	2.46	2.47	-2.37%	7,633,790
2025-11-20	2.52	2.55	2.50	2.53	+0.00%	6,031,715
2025-11-19	2.48	2.53	2.47	2.53	+2.02%	8,686,060
2025-11-18	2.51	2.51	2.48	2.48	-1.20%	8,801,215
2025-11-17	2.48	2.51	2.47	2.51	+0.80%	4,759,243
2025-11-14	2.48	2.52	2.47	2.49	-0.40%	4,833,041
2025-11-13	2.62	2.65	2.50	2.50	-4.94%	9,421,207
2025-11-12	2.62	2.65	2.59	2.63	+0.77%	8,280,704
2025-11-11	2.57	2.61	2.57	2.61	+1.16%	4,687,574
2025-11-10	2.56	2.58	2.56	2.58	+0.39%	7,849,718
2025-11-07	2.54	2.57	2.53	2.57	+1.58%	8,507,867
2025-11-06	2.46	2.56	2.46	2.53	+2.85%	7,110,877
2025-11-05	2.47	2.50	2.42	2.46	-0.40%	18,725,504
2025-11-04	2.51	2.52	2.46	2.47	-0.80%	8,065,181
2025-11-03	2.50	2.50	2.46	2.49	-1.19%	15,997,118
2025-10-31	2.55	2.56	2.52	2.52	-0.79%	22,293,526
2025-10-30	2.58	2.59	2.51	2.54	-2.68%	10,095,466
2025-10-29	2.67	2.67	2.61	2.61	-1.88%	4,289,711
2025-10-28	2.67	2.69	2.65	2.66	+0.38%	6,660,099
2025-10-27	2.67	2.69	2.64	2.65	-0.38%	5,327,011
2025-10-24	2.64	2.67	2.60	2.66	+1.14%	10,036,540
2025-10-23	2.59	2.63	2.59	2.63	+1.15%	8,711,202
2025-10-22	2.58	2.60	2.58	2.60	+0.00%	4,059,720
2025-10-21	2.63	2.63	2.60	2.60	-0.76%	4,895,529
2025-10-20	2.57	2.62	2.56	2.62	+1.95%	5,494,251
2025-10-17	2.56	2.58	2.55	2.57	-0.39%	3,831,233
2025-10-16	2.56	2.58	2.53	2.58	+1.57%	6,071,770
2025-10-15	2.55	2.56	2.54	2.54	+0.00%	8,452,675
2025-10-14	2.53	2.55	2.50	2.54	+0.40%	9,409,992
2025-10-13	2.51	2.54	2.48	2.53	+0.40%	5,357,671
2025-10-10	2.50	2.54	2.50	2.52	+0.40%	8,567,465
2025-10-09	2.53	2.54	2.49	2.51	-0.79%	7,295,713
2025-10-08	2.53	2.54	2.52	2.53	-0.39%	3,153,287
2025-10-07	2.51	2.55	2.51	2.54	+0.40%	11,421,827
2025-10-06	2.55	2.56	2.53	2.53	-0.39%	2,646,186
2025-10-03	2.51	2.55	2.51	2.54	+0.40%	6,507,230
2025-10-02	2.54	2.56	2.53	2.53	+0.40%	8,128,760
2025-10-01	2.52	2.54	2.51	2.52	+0.00%	6,095,298
2025-09-30	2.52	2.55	2.52	2.52	+0.00%	10,113,400
2025-09-29	2.52	2.54	2.51	2.52	-0.40%	5,037,214
2025-09-26	2.52	2.54	2.50	2.53	+1.20%	9,976,403
2025-09-25	2.47	2.52	2.47	2.50	+0.81%	11,357,235
2025-09-24	2.48	2.50	2.47	2.48	-0.40%	5,951,084
2025-09-23	2.48	2.50	2.45	2.49	+0.40%	6,810,549
2025-09-22	2.50	2.50	2.47	2.48	-0.80%	3,566,748
2025-09-19	2.50	2.51	2.48	2.50	-0.40%	33,623,739
2025-09-18	2.50	2.52	2.48	2.51	+0.80%	8,277,320
2025-09-17	2.56	2.57	2.49	2.49	-3.49%	10,854,035
2025-09-16	2.61	2.61	2.57	2.58	-0.77%	5,930,731
2025-09-15	2.58	2.61	2.57	2.60	+0.00%	4,364,379
2025-09-12	2.59	2.62	2.58	2.60	+0.78%	4,476,993
2025-09-11	2.55	2.58	2.54	2.58	+0.78%	4,779,757
2025-09-10	2.53	2.57	2.52	2.56	+0.39%	9,060,820
2025-09-09	2.57	2.57	2.53	2.55	+0.00%	4,104,864
2025-09-08	2.56	2.57	2.54	2.55	-0.39%	4,761,943
2025-09-05	2.51	2.56	2.50	2.56	+1.59%	9,203,233
2025-09-04	2.51	2.52	2.48	2.52	+1.20%	9,197,308
2025-09-03	2.58	2.58	2.49	2.49	-3.11%	16,902,262
2025-09-02	2.60	2.61	2.56	2.57	-1.91%	9,691,656
2025-09-01	2.58	2.63	2.58	2.62	+1.16%	8,292,138
2025-08-29	2.58	2.60	2.57	2.59	-0.38%	12,292,468
2025-08-28	2.59	2.60	2.57	2.60	+0.39%	14,216,373
2025-08-27	2.60	2.61	2.56	2.59	-0.38%	5,724,267
2025-08-26	2.60	2.61	2.58	2.60	+0.39%	12,565,780
2025-08-25	2.61	2.61	2.56	2.59	-0.77%	7,779,510
2025-08-22	2.61	2.63	2.59	2.61	-0.76%	5,140,468
2025-08-21	2.60	2.63	2.58	2.63	+0.77%	6,787,315
2025-08-20	2.57	2.63	2.50	2.61	+2.76%	6,259,115
2025-08-19	2.54	2.54	2.50	2.54	+0.40%	4,197,121
2025-08-18	2.50	2.53	2.50	2.53	+0.40%	5,126,745
2025-08-15	2.51	2.53	2.50	2.52	+0.40%	5,579,023
2025-08-14	2.51	2.54	2.50	2.51	-0.40%	7,470,542

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+6.15%). Worst month: Sep (-3.82%). Based on 2 years of daily data (2025–2026).

Jan-0.45%
Feb+0.23%
Mar-2.24%
Apr+5.63%
May+1.70%
Jun+1.60%
Jul+0.35%
Aug+6.15%
Sep-3.82%
Oct+0.00%
Nov-1.20%
Dec+5.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vicinity Centres's (VCX.AX) latest close?

2.71 on 2026-08-07, from the Closelook data lake's daily price record.

What is VCX.AX's 52-week high and low?

2.73 high and 2.22 low over the trailing 52 weeks, as of 2026-08-07.

What is Vicinity Centres's strongest and weakest month historically?

Historically, VCX.AX's strongest calendar month has been Aug (average +6.15%) and its weakest Sep (average -3.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.