Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.910	2.960	2.885	2.930	2.531	14,500,682
2023-12-13	2.850	2.860	2.810	2.820	2.436	11,104,355
2023-12-12	2.800	2.860	2.790	2.850	2.462	9,456,459
2023-12-11	2.820	2.830	2.795	2.800	2.419	8,784,561
2023-12-08	2.740	2.820	2.740	2.790	2.410	10,239,391
2023-12-07	2.790	2.800	2.760	2.790	2.410	15,314,007
2023-12-06	2.720	2.800	2.700	2.800	2.419	13,258,613
2023-12-05	2.730	2.730	2.685	2.700	2.333	10,633,434
2023-12-04	2.680	2.720	2.670	2.710	2.341	8,770,478
2023-12-01	2.640	2.680	2.615	2.670	2.307	10,309,704
2023-11-30	2.660	2.670	2.610	2.650	2.289	26,578,549
2023-11-29	2.570	2.650	2.570	2.630	2.272	13,952,811
2023-11-28	2.560	2.590	2.550	2.570	2.220	8,252,106
2023-11-27	2.580	2.600	2.520	2.520	2.177	8,234,454
2023-11-24	2.550	2.565	2.530	2.560	2.212	5,818,094
2023-11-23	2.550	2.580	2.520	2.550	2.203	7,819,164
2023-11-22	2.610	2.630	2.540	2.550	2.203	12,387,272
2023-11-21	2.660	2.670	2.630	2.640	2.281	11,636,759
2023-11-20	2.660	2.670	2.630	2.640	2.281	8,497,423
2023-11-17	2.650	2.660	2.635	2.660	2.298	7,243,646
2023-11-16	2.700	2.700	2.640	2.650	2.289	9,470,260
2023-11-15	2.650	2.700	2.620	2.700	2.333	13,057,955
2023-11-14	2.570	2.585	2.550	2.570	2.220	11,679,259
2023-11-13	2.570	2.570	2.520	2.520	2.177	5,792,024
2023-11-10	2.550	2.570	2.520	2.550	2.203	6,925,799
2023-11-09	2.610	2.620	2.540	2.570	2.220	9,321,602
2023-11-08	2.600	2.600	2.540	2.570	2.220	11,302,846
2023-11-07	2.570	2.585	2.515	2.570	2.220	15,793,345
2023-11-06	2.590	2.620	2.570	2.600	2.246	12,858,187
2023-11-03	2.570	2.600	2.560	2.580	2.229	11,435,568
2023-11-02	2.520	2.560	2.515	2.520	2.177	9,602,932
2023-11-01	2.450	2.490	2.430	2.470	2.134	18,650,904
2023-10-31	2.400	2.430	2.390	2.430	2.099	17,224,459
2023-10-30	2.390	2.420	2.370	2.390	2.065	7,186,279
2023-10-27	2.420	2.440	2.410	2.420	2.091	6,305,733
2023-10-26	2.410	2.430	2.400	2.420	2.091	9,997,613
2023-10-25	2.490	2.490	2.430	2.430	2.099	9,085,916
2023-10-24	2.490	2.510	2.470	2.500	2.160	9,722,562
2023-10-23	2.490	2.510	2.480	2.490	2.151	7,259,608
2023-10-20	2.510	2.525	2.480	2.520	2.177	12,255,428
2023-10-19	2.510	2.540	2.500	2.520	2.177	10,418,799
2023-10-18	2.520	2.570	2.505	2.550	2.203	9,729,259
2023-10-17	2.540	2.540	2.500	2.540	2.194	8,844,206
2023-10-16	2.490	2.530	2.490	2.500	2.160	8,838,661
2023-10-13	2.500	2.540	2.480	2.500	2.160	6,173,212
2023-10-12	2.550	2.570	2.540	2.550	2.203	10,316,985
2023-10-11	2.520	2.540	2.490	2.520	2.177	8,289,991
2023-10-10	2.500	2.515	2.470	2.500	2.160	6,858,096
2023-10-09	2.470	2.485	2.450	2.470	2.134	9,116,444
2023-10-06	2.460	2.490	2.430	2.470	2.134	11,393,446
2023-10-05	2.430	2.480	2.425	2.480	2.143	17,635,156
2023-10-04	2.400	2.430	2.390	2.410	2.082	19,830,887
2023-10-03	2.440	2.450	2.400	2.420	2.091	8,396,451
2023-10-02	2.450	2.480	2.440	2.470	2.134	7,861,336
2023-09-29	2.480	2.485	2.450	2.460	2.125	16,713,998
2023-09-28	2.470	2.490	2.460	2.470	2.134	10,177,999
2023-09-27	2.490	2.510	2.490	2.490	2.151	13,709,117
2023-09-26	2.510	2.530	2.480	2.520	2.177	13,089,174
2023-09-25	2.500	2.560	2.495	2.550	2.203	8,138,682
2023-09-22	2.490	2.520	2.480	2.510	2.169	17,457,821

← NewerPage 13 of 22 · 1,265 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.