Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.600	2.610	2.550	2.580	2.103	8,172,491
2022-10-10	2.580	2.595	2.560	2.580	2.103	6,481,606
2022-10-07	2.630	2.645	2.610	2.630	2.143	6,644,203
2022-10-06	2.650	2.700	2.640	2.660	2.168	8,727,756
2022-10-05	2.680	2.710	2.670	2.680	2.184	10,976,211
2022-10-04	2.640	2.670	2.610	2.670	2.176	13,888,251
2022-10-03	2.560	2.590	2.545	2.580	2.103	8,506,859
2022-09-30	2.520	2.555	2.510	2.540	2.070	19,424,969
2022-09-29	2.560	2.580	2.540	2.570	2.094	10,456,240
2022-09-28	2.510	2.540	2.490	2.520	2.054	11,125,924
2022-09-27	2.550	2.590	2.515	2.540	2.070	20,045,213
2022-09-26	2.560	2.640	2.550	2.600	2.119	15,489,323
2022-09-23	2.650	2.650	2.570	2.590	2.111	14,434,798
2022-09-21	2.730	2.740	2.665	2.700	2.200	27,330,377
2022-09-20	2.800	2.820	2.780	2.780	2.265	7,981,434
2022-09-19	2.770	2.810	2.760	2.790	2.274	10,768,111
2022-09-16	2.730	2.760	2.700	2.740	2.233	31,325,998
2022-09-15	2.790	2.820	2.770	2.780	2.265	22,190,670
2022-09-14	2.830	2.850	2.800	2.800	2.282	9,693,153
2022-09-13	2.900	2.930	2.880	2.920	2.380	6,610,506
2022-09-12	2.920	2.920	2.880	2.880	2.347	6,432,708
2022-09-09	2.850	2.900	2.845	2.880	2.347	17,880,247
2022-09-08	2.830	2.900	2.820	2.890	2.355	14,223,588
2022-09-07	2.860	2.890	2.800	2.820	2.298	20,235,153
2022-09-06	2.890	2.910	2.870	2.880	2.347	15,002,629
2022-09-05	2.870	2.890	2.860	2.880	2.347	10,192,251
2022-09-02	2.900	2.910	2.870	2.890	2.355	8,236,014
2022-09-01	2.870	2.905	2.850	2.880	2.347	18,042,286
2022-08-31	2.940	2.960	2.910	2.940	2.396	33,568,724
2022-08-30	2.870	2.950	2.870	2.930	2.388	12,660,351
2022-08-29	2.810	2.870	2.810	2.860	2.331	17,142,931
2022-08-26	2.850	2.925	2.850	2.900	2.363	11,504,841
2022-08-25	2.830	2.870	2.820	2.860	2.331	12,844,659
2022-08-24	2.820	2.870	2.800	2.840	2.314	15,839,063
2022-08-23	2.860	2.900	2.840	2.840	2.314	22,227,046
2022-08-22	2.750	2.820	2.750	2.780	2.265	13,106,045
2022-08-19	2.810	2.810	2.770	2.780	2.265	12,039,947
2022-08-18	2.840	2.850	2.800	2.820	2.298	9,709,256
2022-08-17	2.870	2.870	2.820	2.850	2.323	10,801,588
2022-08-16	2.890	2.900	2.820	2.830	2.306	15,799,993
2022-08-15	2.810	2.890	2.810	2.890	2.355	9,377,387
2022-08-12	2.900	2.900	2.850	2.860	2.270	8,947,945
2022-08-11	2.930	2.950	2.900	2.910	2.309	6,706,967
2022-08-10	2.870	2.910	2.850	2.890	2.293	8,559,664
2022-08-09	2.870	2.890	2.845	2.880	2.285	8,780,403
2022-08-08	2.840	2.850	2.820	2.840	2.254	7,426,956
2022-08-05	2.890	2.890	2.850	2.870	2.277	7,889,001
2022-08-04	2.900	2.920	2.880	2.880	2.285	13,147,737
2022-08-03	2.870	2.880	2.830	2.870	2.277	10,695,781
2022-08-02	2.910	2.925	2.860	2.880	2.285	14,799,909
2022-08-01	2.910	2.910	2.870	2.900	2.301	9,506,755
2022-07-29	2.890	2.900	2.860	2.900	2.301	14,179,933
2022-07-28	2.860	2.870	2.820	2.840	2.254	7,316,417
2022-07-27	2.850	2.860	2.810	2.830	2.246	7,274,004
2022-07-26	2.830	2.850	2.800	2.850	2.262	6,798,565
2022-07-25	2.820	2.850	2.805	2.820	2.238	8,301,823
2022-07-22	2.790	2.840	2.780	2.840	2.254	12,801,456
2022-07-21	2.830	2.830	2.770	2.790	2.214	12,251,785
2022-07-20	2.770	2.840	2.760	2.830	2.246	11,635,275
2022-07-19	2.740	2.760	2.720	2.760	2.190	10,462,341

← NewerPage 18 of 22 · 1,270 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.