Scentre Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	3.290	3.320	3.270	3.300	2.930	10,238,103
2024-03-12	3.260	3.315	3.260	3.270	2.904	6,967,297
2024-03-11	3.260	3.280	3.245	3.260	2.895	9,649,826
2024-03-08	3.250	3.290	3.230	3.290	2.922	10,710,881
2024-03-07	3.240	3.240	3.180	3.230	2.868	13,594,756
2024-03-06	3.190	3.240	3.170	3.240	2.877	9,634,615
2024-03-05	3.170	3.210	3.150	3.180	2.824	10,772,468
2024-03-04	3.190	3.210	3.140	3.210	2.851	12,690,907
2024-03-01	3.090	3.155	3.070	3.150	2.797	22,883,294
2024-02-29	3.060	3.110	3.020	3.110	2.762	26,130,241
2024-02-28	3.070	3.080	3.020	3.070	2.726	10,647,127
2024-02-27	3.090	3.090	3.040	3.040	2.700	8,055,544
2024-02-26	3.100	3.110	3.060	3.070	2.726	8,124,980
2024-02-23	3.090	3.120	3.085	3.090	2.744	12,231,268
2024-02-22	3.090	3.090	3.025	3.070	2.726	9,514,224
2024-02-21	3.060	3.090	3.020	3.060	2.717	14,656,008
2024-02-20	3.000	3.035	2.980	2.980	2.646	9,386,857
2024-02-19	3.070	3.070	2.980	3.000	2.664	6,518,064
2024-02-16	3.120	3.130	3.040	3.050	2.708	10,713,870
2024-02-15	3.030	3.070	3.000	3.050	2.708	10,392,136
2024-02-14	3.070	3.100	3.060	3.080	2.661	7,805,792
2024-02-13	3.140	3.160	3.130	3.130	2.704	3,467,964
2024-02-12	3.160	3.160	3.120	3.120	2.696	5,201,348
2024-02-09	3.140	3.150	3.110	3.140	2.713	7,167,565
2024-02-08	3.120	3.160	3.105	3.120	2.696	4,994,367
2024-02-07	3.100	3.130	3.090	3.100	2.678	10,667,958
2024-02-06	3.040	3.090	3.020	3.080	2.661	11,482,877
2024-02-05	3.070	3.080	3.030	3.070	2.652	7,474,225
2024-02-02	3.060	3.110	3.040	3.100	2.678	15,006,606
2024-02-01	3.050	3.070	3.020	3.020	2.609	12,768,779
2024-01-31	2.990	3.070	2.960	3.070	2.652	20,795,343
2024-01-30	2.980	2.995	2.950	2.990	2.583	15,452,755
2024-01-29	2.910	2.945	2.900	2.930	2.531	11,781,452
2024-01-25	2.930	2.930	2.885	2.900	2.505	7,899,265
2024-01-24	2.880	2.930	2.860	2.920	2.523	9,225,358
2024-01-23	2.870	2.895	2.860	2.890	2.497	18,054,041
2024-01-22	2.930	2.930	2.860	2.880	2.488	8,907,865
2024-01-19	2.890	2.900	2.840	2.860	2.471	16,999,730
2024-01-18	2.850	2.870	2.830	2.850	2.462	18,312,196
2024-01-17	2.940	2.960	2.910	2.920	2.523	10,774,572
2024-01-16	2.950	2.960	2.920	2.950	2.549	5,458,038
2024-01-15	2.980	2.980	2.950	2.965	2.562	1,203,569
2024-01-12	2.960	2.990	2.940	2.960	2.557	16,665,308
2024-01-11	3.000	3.000	2.970	2.980	2.575	6,137,217
2024-01-10	2.930	2.965	2.920	2.960	2.557	8,224,491
2024-01-09	2.960	2.970	2.940	2.950	2.549	6,971,076
2024-01-08	2.930	2.960	2.915	2.920	2.523	7,379,364
2024-01-05	2.920	2.955	2.920	2.940	2.540	4,677,495
2024-01-04	2.920	2.950	2.910	2.940	2.540	8,148,506
2024-01-03	2.970	2.990	2.940	2.940	2.540	9,676,543
2024-01-02	2.990	3.030	2.990	3.000	2.592	6,676,817
2023-12-29	2.980	3.010	2.965	2.990	2.583	8,985,029
2023-12-28	2.990	3.000	2.965	3.000	2.592	10,785,752
2023-12-27	2.980	2.990	2.945	2.960	2.557	6,501,259
2023-12-22	2.960	2.965	2.930	2.940	2.540	8,969,820
2023-12-21	2.980	2.980	2.930	2.930	2.531	15,829,103
2023-12-20	2.960	2.970	2.910	2.960	2.557	12,012,674
2023-12-19	2.940	2.970	2.910	2.930	2.531	12,476,063
2023-12-18	2.940	2.950	2.900	2.920	2.523	12,819,823
2023-12-15	2.990	2.990	2.925	2.960	2.557	33,205,377

← NewerPage 12 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0922 AUD
2026-02-12	0.0891 AUD
2025-08-14	0.0882 AUD
2025-02-13	0.0860 AUD
2024-08-15	0.0860 AUD
2024-02-15	0.0835 AUD
2023-08-17	0.0825 AUD
2023-02-16	0.0825 AUD
2022-08-15	0.0750 AUD
2022-02-14	0.0725 AUD
2021-08-13	0.0700 AUD
2021-02-12	0.0700 AUD
2020-02-13	0.1130 AUD
2019-08-14	0.1130 AUD
2019-02-13	0.1108 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.