Vincinity Centres (OP: CNRAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2020 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.04(+4.14%) | |
| Apr 21, 2020 | 0.8450 | 0.8450 | 0.8450 | 0 | -0.03(-3.94%) | |
| Apr 17, 2020 | 0.8797 | 0.8797 | 0.8797 | 0 | +0.01(+0.81%) | |
| Apr 15, 2020 | 0.8726 | 0.8726 | 0.8726 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 0.6370 | 0.6370 | 0.8726 | 7,791 | +0.24(+36.99%) | |
| Apr 09, 2020 | 0.6370 | 0.6370 | 0.6370 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 0.6370 | 0.6370 | 0.6370 | 0 | +0.02(+2.74%) | |
| Mar 30, 2020 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 800 | -0.01(-1.05%) |
| Mar 26, 2020 | 0.6266 | 0.6266 | 0.6266 | 0 | +0.09(+16.04%) | |
| Mar 23, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.04(-6.99%) | |
| Mar 19, 2020 | 0.5806 | 0.5806 | 0.5806 | 0 | -0.53(-47.59%) | |
| Mar 13, 2020 | 1.108 | 1.108 | 1.108 | 0 | -0.13(-10.66%) | |
| Mar 11, 2020 | 1.240 | 1.240 | 1.240 | 0 | -0.08(-5.98%) | |
| Mar 10, 2020 | 1.479 | 1.479 | 1.319 | 179,890 | -0.16(-10.86%) | |
| Mar 05, 2020 | 1.479 | 1.479 | 1.479 | 0 | +0.03(+1.73%) | |
| Mar 04, 2020 | 1.488 | 1.488 | 1.454 | 222,951 | -0.03(-2.30%) | |
| Feb 26, 2020 | 1.488 | 1.488 | 1.488 | 0 | -0.19(-11.23%) | |
| Feb 18, 2020 | 1.677 | 1.677 | 1.677 | 0 | -0.03(-1.95%) | |
| Feb 12, 2020 | 1.710 | 1.710 | 1.710 | 0 | -0.00(-0.22%) | |
| Feb 11, 2020 | 1.695 | 1.695 | 1.714 | 7,450 | +0.02(+1.12%) | |
| Jan 28, 2020 | 1.695 | 1.695 | 1.695 | 0 | -0.03(-2.02%) | |
| Jan 24, 2020 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.60%) | |
| Jan 14, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.02(+1.19%) | |
| Jan 13, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 4,753 | -0.07(-3.81%) |
| Nov 22, 2019 | 1.788 | 1.788 | 1.788 | 0 | -0.03(-1.75%) | |
| Nov 15, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.01(-0.59%) | |
| Oct 25, 2019 | 1.831 | 1.831 | 1.831 | 0 | +0.05(+2.85%) | |
| Oct 15, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.07(+4.09%) | |
| Oct 07, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 1.710 | 1.710 | 1.710 | 37,565 | +0.00(+0.00%) | |
| Oct 02, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.58%) | |
| Oct 01, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 1,068 | -0.01(-0.58%) |
| Sep 25, 2019 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.68%) | |
| Sep 24, 2019 | 1.742 | 1.742 | 1.742 | 1.742 | 2,718 | -0.04(-2.15%) |
| Sep 23, 2019 | 1.780 | 1.780 | 1.780 | 1.780 | 2,718 | +0.03(+1.78%) |
| Sep 19, 2019 | 1.749 | 1.749 | 1.749 | 0 | +0.00(+0.04%) | |
| Sep 18, 2019 | 1.766 | 1.766 | 1.748 | 3,896 | -0.02(-1.01%) | |
| Sep 06, 2019 | 1.766 | 1.766 | 1.766 | 0 | +0.09(+5.13%) | |
| Aug 20, 2019 | 1.680 | 1.680 | 1.680 | 0 | -0.00(-0.25%) | |
| Aug 14, 2019 | 1.684 | 1.684 | 1.684 | 0 | -0.03(-2.02%) | |
| Aug 08, 2019 | 1.719 | 1.719 | 1.719 | 0 | +0.03(+1.49%) | |
| Aug 07, 2019 | 1.693 | 1.693 | 1.694 | 192,757 | +0.00(+0.06%) | |
| Aug 06, 2019 | 1.823 | 1.823 | 1.693 | 27,400 | -0.13(-7.15%) | |
| Jul 11, 2019 | 1.823 | 1.823 | 1.823 | 0 | +0.00(+0.17%) | |
| Jul 09, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.04(-2.15%) | |
| Jul 05, 2019 | 1.860 | 1.860 | 1.860 | 0 | +0.12(+6.90%) | |
| Jul 02, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.03(-1.97%) | |
| Jun 21, 2019 | 1.775 | 1.775 | 1.775 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 1.775 | 1.775 | 1.775 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 1.775 | 1.775 | 1.775 | 0 | -0.02(-1.05%) | |
| Jun 13, 2019 | 1.794 | 1.794 | 1.794 | 0 | -0.04(-2.10%) | |
| Jun 11, 2019 | 1.832 | 1.832 | 1.832 | 0 | +0.03(+1.80%) | |
| Jun 06, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
| Jun 04, 2019 | 1.840 | 1.840 | 1.840 | 0 | +0.06(+3.49%) | |
| Jun 03, 2019 | 1.778 | 1.778 | 1.778 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 1.778 | 1.778 | 1.778 | 0 | -0.03(-1.78%) | |
| May 30, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.04(+2.10%) | |
| May 20, 2019 | 1.773 | 1.773 | 1.773 | 0 | +0.01(+0.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
