Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.780	2.800	2.735	2.750	2.305	13,959,840
2023-03-30	2.760	2.770	2.710	2.740	2.296	14,173,456
2023-03-29	2.770	2.770	2.720	2.730	2.288	7,740,720
2023-03-28	2.760	2.790	2.740	2.760	2.313	12,394,371
2023-03-27	2.780	2.800	2.750	2.750	2.305	8,930,537
2023-03-24	2.710	2.750	2.710	2.740	2.296	7,870,283
2023-03-23	2.710	2.760	2.705	2.740	2.296	10,724,991
2023-03-22	2.780	2.810	2.755	2.780	2.330	11,597,453
2023-03-21	2.770	2.790	2.730	2.760	2.313	14,366,118
2023-03-20	2.810	2.830	2.740	2.740	2.296	17,712,731
2023-03-17	2.920	2.940	2.870	2.870	2.405	22,741,098
2023-03-16	2.930	2.950	2.905	2.930	2.456	19,540,481
2023-03-15	2.890	2.940	2.885	2.940	2.464	22,706,420
2023-03-14	2.900	2.930	2.840	2.890	2.422	17,955,081
2023-03-13	2.950	2.970	2.900	2.910	2.439	9,846,743
2023-03-10	3.010	3.010	2.960	2.980	2.498	6,974,343
2023-03-09	3.070	3.075	3.025	3.030	2.540	8,524,613
2023-03-08	3.020	3.050	3.020	3.040	2.548	7,453,163
2023-03-07	3.000	3.070	3.000	3.050	2.556	11,384,494
2023-03-06	2.970	3.020	2.970	3.020	2.531	7,088,125
2023-03-03	2.960	2.980	2.930	2.960	2.481	6,606,816
2023-03-02	3.000	3.000	2.930	2.930	2.456	12,150,177
2023-03-01	2.950	3.000	2.940	2.940	2.464	8,998,375
2023-02-28	2.980	3.030	2.980	2.980	2.498	20,928,593
2023-02-27	3.080	3.080	2.980	2.980	2.498	10,468,512
2023-02-24	3.030	3.110	3.030	3.090	2.590	23,278,477
2023-02-23	2.990	3.030	2.960	3.020	2.531	13,136,343
2023-02-22	2.860	2.990	2.860	2.990	2.506	12,401,772
2023-02-21	2.880	2.915	2.860	2.890	2.422	7,001,478
2023-02-20	2.940	2.950	2.885	2.910	2.439	10,331,645
2023-02-17	2.970	2.970	2.930	2.940	2.464	5,992,956
2023-02-16	2.950	2.985	2.910	2.970	2.489	12,133,029
2023-02-15	3.000	3.020	2.980	2.980	2.428	10,910,549
2023-02-14	2.960	2.990	2.950	2.970	2.420	7,013,619
2023-02-13	2.930	2.990	2.930	2.940	2.396	8,033,240
2023-02-10	2.920	2.940	2.910	2.930	2.388	6,463,129
2023-02-09	3.010	3.020	2.930	2.940	2.396	13,074,655
2023-02-08	3.040	3.050	3.020	3.020	2.461	9,075,260
2023-02-07	3.050	3.090	3.025	3.040	2.477	11,361,553
2023-02-06	3.070	3.100	3.060	3.070	2.502	10,129,822
2023-02-03	3.100	3.110	3.070	3.100	2.526	13,310,693
2023-02-02	3.100	3.105	3.055	3.060	2.494	9,674,005
2023-02-01	3.110	3.120	3.050	3.080	2.510	14,097,807
2023-01-31	3.090	3.110	3.045	3.050	2.486	12,728,882
2023-01-30	3.120	3.130	3.080	3.100	2.526	11,380,992
2023-01-27	3.040	3.110	3.030	3.100	2.526	12,349,536
2023-01-25	3.120	3.120	3.065	3.080	2.510	9,070,412
2023-01-24	3.050	3.110	3.050	3.110	2.534	11,303,823
2023-01-23	3.040	3.065	3.010	3.060	2.494	11,056,923
2023-01-20	3.000	3.040	3.000	3.040	2.477	11,196,188
2023-01-19	3.050	3.050	3.015	3.030	2.469	12,308,918
2023-01-18	3.040	3.040	2.985	3.010	2.453	7,507,530
2023-01-17	3.020	3.025	2.980	3.020	2.461	8,296,077
2023-01-16	3.010	3.040	2.975	3.020	2.461	10,982,375
2023-01-13	2.990	3.010	2.970	3.010	2.453	9,193,938
2023-01-12	2.980	2.980	2.945	2.970	2.420	10,219,590
2023-01-11	2.870	2.950	2.870	2.940	2.396	7,625,708
2023-01-10	2.910	2.920	2.860	2.880	2.347	8,308,908
2023-01-09	2.920	2.920	2.895	2.910	2.371	4,977,217
2023-01-06	2.890	2.910	2.845	2.870	2.339	11,253,616

← NewerPage 16 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.