Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.550	2.580	2.530	2.530	2.186	14,504,099
2023-09-20	2.590	2.600	2.545	2.550	2.203	16,006,948
2023-09-19	2.580	2.595	2.565	2.580	2.229	8,321,213
2023-09-18	2.590	2.620	2.580	2.610	2.255	8,971,491
2023-09-15	2.640	2.670	2.570	2.600	2.246	40,552,451
2023-09-14	2.590	2.620	2.565	2.610	2.255	13,888,284
2023-09-13	2.610	2.630	2.560	2.590	2.238	10,904,399
2023-09-12	2.640	2.650	2.600	2.620	2.264	15,214,444
2023-09-11	2.640	2.660	2.590	2.630	2.272	12,889,287
2023-09-08	2.670	2.690	2.645	2.660	2.298	7,501,011
2023-09-07	2.680	2.700	2.645	2.670	2.307	8,634,504
2023-09-06	2.750	2.750	2.680	2.680	2.315	11,146,037
2023-09-05	2.750	2.770	2.735	2.740	2.367	6,567,975
2023-09-04	2.750	2.770	2.735	2.770	2.393	7,511,560
2023-09-01	2.760	2.760	2.710	2.740	2.367	5,765,842
2023-08-31	2.760	2.775	2.740	2.750	2.376	21,253,707
2023-08-30	2.740	2.750	2.720	2.750	2.376	10,674,465
2023-08-29	2.750	2.750	2.710	2.730	2.359	7,630,821
2023-08-28	2.740	2.740	2.700	2.720	2.350	3,851,944
2023-08-25	2.680	2.720	2.670	2.710	2.341	8,910,478
2023-08-24	2.730	2.760	2.720	2.750	2.376	10,610,574
2023-08-23	2.800	2.810	2.700	2.700	2.333	11,347,545
2023-08-22	2.730	2.775	2.700	2.740	2.367	14,519,676
2023-08-21	2.650	2.660	2.620	2.640	2.281	7,673,236
2023-08-18	2.640	2.660	2.620	2.640	2.281	9,053,830
2023-08-17	2.650	2.680	2.610	2.660	2.298	13,157,763
2023-08-16	2.710	2.780	2.710	2.760	2.313	15,062,754
2023-08-15	2.700	2.745	2.700	2.720	2.280	9,193,467
2023-08-14	2.720	2.760	2.700	2.700	2.263	7,991,583
2023-08-11	2.730	2.760	2.720	2.740	2.296	6,768,238
2023-08-10	2.750	2.750	2.720	2.740	2.296	9,819,804
2023-08-09	2.730	2.760	2.730	2.730	2.288	8,449,807
2023-08-08	2.750	2.780	2.725	2.740	2.296	18,412,794
2023-08-07	2.730	2.770	2.730	2.760	2.313	6,786,346
2023-08-04	2.740	2.765	2.715	2.730	2.288	11,829,041
2023-08-03	2.780	2.790	2.740	2.770	2.322	12,084,927
2023-08-02	2.810	2.830	2.780	2.800	2.347	11,127,548
2023-08-01	2.830	2.840	2.805	2.830	2.372	7,449,626
2023-07-31	2.800	2.840	2.795	2.810	2.355	9,071,887
2023-07-28	2.830	2.830	2.760	2.810	2.355	10,995,611
2023-07-27	2.770	2.860	2.770	2.860	2.397	18,022,401
2023-07-26	2.750	2.780	2.730	2.740	2.296	13,216,311
2023-07-25	2.790	2.790	2.745	2.770	2.322	8,473,939
2023-07-24	2.750	2.785	2.740	2.770	2.322	9,896,437
2023-07-21	2.720	2.735	2.710	2.730	2.288	8,399,935
2023-07-20	2.800	2.810	2.750	2.760	2.313	16,923,757
2023-07-19	2.730	2.770	2.720	2.750	2.305	9,712,689
2023-07-18	2.740	2.750	2.705	2.720	2.280	6,846,869
2023-07-17	2.760	2.760	2.720	2.760	2.313	8,572,849
2023-07-14	2.750	2.760	2.720	2.740	2.296	13,094,741
2023-07-13	2.730	2.770	2.730	2.770	2.322	12,536,590
2023-07-12	2.720	2.720	2.680	2.680	2.246	13,828,897
2023-07-11	2.650	2.680	2.635	2.670	2.238	8,602,039
2023-07-10	2.620	2.625	2.585	2.610	2.188	6,854,091
2023-07-07	2.630	2.650	2.590	2.610	2.188	7,853,681
2023-07-06	2.650	2.670	2.630	2.650	2.221	10,033,577
2023-07-05	2.680	2.690	2.660	2.670	2.238	9,455,004
2023-07-04	2.660	2.690	2.645	2.680	2.246	6,313,243
2023-07-03	2.650	2.660	2.620	2.660	2.229	9,127,427
2023-06-30	2.650	2.670	2.620	2.650	2.221	12,567,264

← NewerPage 14 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.