Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.930	2.950	2.890	2.900	2.363	7,594,243
2023-01-04	2.930	2.930	2.870	2.910	2.371	10,266,518
2023-01-03	2.880	2.900	2.860	2.880	2.347	6,599,429
2022-12-30	2.950	2.950	2.880	2.880	2.347	7,004,726
2022-12-29	2.850	2.910	2.835	2.910	2.371	12,311,272
2022-12-28	2.860	2.900	2.850	2.870	2.339	5,629,581
2022-12-23	2.880	2.890	2.860	2.890	2.355	3,047,162
2022-12-22	2.890	2.900	2.860	2.900	2.363	10,047,038
2022-12-21	2.820	2.890	2.820	2.860	2.331	14,031,726
2022-12-20	2.920	2.920	2.780	2.780	2.265	12,467,268
2022-12-19	2.850	2.920	2.850	2.890	2.355	6,710,613
2022-12-16	2.870	2.930	2.860	2.910	2.371	16,847,463
2022-12-15	2.960	2.985	2.910	2.920	2.380	21,194,633
2022-12-14	2.960	2.970	2.930	2.960	2.412	10,928,100
2022-12-13	2.920	2.935	2.900	2.930	2.388	12,218,224
2022-12-12	2.930	2.930	2.890	2.890	2.355	8,593,294
2022-12-09	2.910	2.940	2.880	2.880	2.347	10,250,864
2022-12-08	2.900	2.920	2.855	2.910	2.371	16,677,443
2022-12-07	2.920	2.940	2.895	2.910	2.371	10,676,053
2022-12-06	2.940	2.960	2.915	2.920	2.380	10,986,662
2022-12-05	2.940	2.985	2.940	2.960	2.412	7,918,976
2022-12-02	2.980	2.990	2.930	2.930	2.388	9,456,386
2022-12-01	3.000	3.030	2.980	3.010	2.453	9,872,870
2022-11-30	2.970	2.985	2.940	2.970	2.420	20,929,570
2022-11-29	2.970	2.985	2.935	2.940	2.396	11,904,481
2022-11-28	2.990	3.000	2.940	2.990	2.437	15,091,153
2022-11-25	2.970	2.970	2.920	2.970	2.420	12,444,141
2022-11-24	2.890	2.950	2.890	2.950	2.404	7,331,729
2022-11-23	2.930	2.950	2.890	2.900	2.363	7,143,987
2022-11-22	2.910	2.940	2.900	2.920	2.380	9,987,752
2022-11-21	2.900	2.915	2.875	2.880	2.347	9,960,845
2022-11-18	2.890	2.920	2.860	2.860	2.331	8,122,854
2022-11-17	2.860	2.895	2.840	2.870	2.339	8,664,861
2022-11-16	2.830	2.860	2.810	2.850	2.323	8,319,789
2022-11-15	2.830	2.850	2.800	2.820	2.298	13,604,125
2022-11-14	2.900	2.930	2.840	2.860	2.331	17,047,854
2022-11-11	3.010	3.030	2.935	2.950	2.404	16,724,443
2022-11-10	2.900	2.940	2.885	2.900	2.363	11,441,250
2022-11-09	2.870	2.920	2.865	2.900	2.363	8,206,592
2022-11-08	2.880	2.880	2.845	2.870	2.339	7,736,489
2022-11-07	2.890	2.900	2.850	2.880	2.347	10,126,107
2022-11-04	2.880	2.910	2.850	2.870	2.339	15,525,685
2022-11-03	2.880	2.890	2.855	2.880	2.347	10,880,410
2022-11-02	2.950	2.960	2.890	2.940	2.396	12,568,333
2022-11-01	2.920	2.950	2.895	2.950	2.404	13,701,125
2022-10-31	2.910	2.920	2.850	2.900	2.363	20,325,990
2022-10-28	2.770	2.880	2.770	2.880	2.347	17,281,680
2022-10-27	2.780	2.795	2.760	2.770	2.257	12,015,620
2022-10-26	2.720	2.760	2.690	2.760	2.249	14,868,103
2022-10-25	2.670	2.700	2.660	2.680	2.184	7,161,364
2022-10-24	2.650	2.670	2.630	2.630	2.143	7,880,512
2022-10-21	2.640	2.650	2.600	2.620	2.135	8,793,048
2022-10-20	2.620	2.660	2.600	2.660	2.168	13,160,864
2022-10-19	2.670	2.670	2.630	2.640	2.151	5,878,459
2022-10-18	2.630	2.660	2.620	2.660	2.168	12,047,923
2022-10-17	2.610	2.630	2.590	2.590	2.111	6,772,049
2022-10-14	2.610	2.640	2.590	2.620	2.135	8,556,064
2022-10-13	2.620	2.640	2.560	2.560	2.086	8,137,887
2022-10-12	2.600	2.650	2.590	2.630	2.143	9,093,373
2022-10-11	2.600	2.610	2.550	2.580	2.103	8,172,491

← NewerPage 17 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.