Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.650	2.690	2.640	2.660	2.229	17,430,057
2023-06-28	2.590	2.650	2.590	2.640	2.213	15,923,204
2023-06-27	2.570	2.615	2.570	2.610	2.188	15,272,587
2023-06-26	2.500	2.560	2.500	2.510	2.104	15,790,859
2023-06-23	2.580	2.580	2.500	2.500	2.095	19,535,255
2023-06-22	2.670	2.670	2.590	2.600	2.179	12,619,373
2023-06-21	2.670	2.705	2.660	2.680	2.246	15,339,689
2023-06-20	2.680	2.715	2.660	2.680	2.246	13,831,444
2023-06-19	2.640	2.660	2.620	2.640	2.213	13,215,009
2023-06-16	2.600	2.650	2.600	2.620	2.196	30,310,167
2023-06-15	2.590	2.630	2.590	2.600	2.179	21,857,791
2023-06-14	2.660	2.680	2.580	2.590	2.171	18,850,244
2023-06-13	2.620	2.650	2.605	2.620	2.196	11,982,246
2023-06-09	2.600	2.660	2.600	2.610	2.188	10,775,943
2023-06-08	2.740	2.740	2.620	2.620	2.196	16,251,293
2023-06-07	2.730	2.740	2.690	2.710	2.271	9,798,699
2023-06-06	2.720	2.770	2.700	2.730	2.288	14,894,532
2023-06-05	2.750	2.790	2.730	2.730	2.288	8,759,772
2023-06-02	2.670	2.735	2.670	2.720	2.280	10,700,369
2023-06-01	2.720	2.740	2.700	2.700	2.263	14,910,397
2023-05-31	2.780	2.780	2.710	2.710	2.271	60,189,205
2023-05-30	2.800	2.800	2.760	2.760	2.313	8,539,240
2023-05-29	2.770	2.810	2.765	2.800	2.347	8,835,201
2023-05-26	2.730	2.755	2.730	2.730	2.288	6,407,080
2023-05-25	2.740	2.760	2.730	2.750	2.305	9,972,482
2023-05-24	2.790	2.810	2.760	2.760	2.313	10,508,981
2023-05-23	2.800	2.830	2.770	2.800	2.347	18,943,291
2023-05-22	2.790	2.800	2.780	2.790	2.338	9,254,110
2023-05-19	2.770	2.800	2.765	2.780	2.330	6,202,583
2023-05-18	2.800	2.820	2.760	2.770	2.322	7,946,644
2023-05-17	2.800	2.815	2.780	2.790	2.338	8,329,810
2023-05-16	2.820	2.820	2.790	2.810	2.355	7,975,829
2023-05-15	2.810	2.840	2.805	2.840	2.380	4,753,822
2023-05-12	2.830	2.850	2.810	2.820	2.364	7,065,556
2023-05-11	2.850	2.860	2.820	2.830	2.372	6,925,455
2023-05-10	2.800	2.860	2.800	2.840	2.380	6,203,197
2023-05-09	2.880	2.880	2.820	2.820	2.364	14,086,514
2023-05-08	2.910	2.915	2.865	2.880	2.414	12,179,805
2023-05-05	2.880	2.910	2.865	2.900	2.431	6,217,111
2023-05-04	2.800	2.890	2.800	2.870	2.405	13,510,530
2023-05-03	2.790	2.810	2.765	2.800	2.347	8,432,183
2023-05-02	2.860	2.900	2.810	2.810	2.355	8,982,172
2023-05-01	2.880	2.910	2.875	2.880	2.414	8,044,838
2023-04-28	2.840	2.880	2.840	2.880	2.414	13,559,917
2023-04-27	2.840	2.850	2.815	2.830	2.372	7,248,574
2023-04-26	2.860	2.860	2.815	2.850	2.389	9,910,155
2023-04-24	2.830	2.865	2.820	2.860	2.397	5,553,161
2023-04-21	2.830	2.835	2.800	2.810	2.355	6,257,067
2023-04-20	2.810	2.850	2.800	2.800	2.347	10,930,133
2023-04-19	2.750	2.800	2.750	2.790	2.338	3,961,987
2023-04-18	2.820	2.840	2.790	2.790	2.338	9,559,440
2023-04-17	2.750	2.810	2.745	2.810	2.355	9,244,467
2023-04-14	2.750	2.760	2.735	2.740	2.296	7,316,266
2023-04-13	2.780	2.790	2.750	2.760	2.313	10,467,739
2023-04-12	2.760	2.780	2.730	2.780	2.330	11,478,162
2023-04-11	2.800	2.820	2.725	2.740	2.296	14,853,809
2023-04-06	2.830	2.830	2.750	2.770	2.322	9,064,865
2023-04-05	2.860	2.900	2.805	2.820	2.364	8,842,742
2023-04-04	2.790	2.830	2.790	2.810	2.355	10,135,374
2023-04-03	2.740	2.805	2.740	2.790	2.338	7,773,971

← NewerPage 15 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.