Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.720	2.750	2.700	2.740	2.174	11,623,762
2022-07-15	2.650	2.700	2.640	2.700	2.143	11,784,990
2022-07-14	2.680	2.710	2.660	2.680	2.127	8,804,797
2022-07-13	2.740	2.760	2.700	2.720	2.158	8,768,726
2022-07-12	2.780	2.780	2.720	2.740	2.174	10,849,218
2022-07-11	2.760	2.780	2.730	2.750	2.182	9,606,805
2022-07-08	2.700	2.720	2.670	2.720	2.158	9,135,007
2022-07-07	2.690	2.720	2.660	2.680	2.127	14,003,218
2022-07-06	2.640	2.710	2.630	2.700	2.143	21,330,642
2022-07-05	2.660	2.670	2.620	2.620	2.079	10,284,823
2022-07-04	2.700	2.740	2.670	2.680	2.127	11,078,441
2022-07-01	2.600	2.640	2.600	2.620	2.079	17,337,782
2022-06-30	2.730	2.730	2.590	2.590	2.055	23,971,467
2022-06-29	2.730	2.740	2.680	2.710	2.151	12,484,719
2022-06-28	2.710	2.740	2.690	2.730	2.166	11,783,293
2022-06-27	2.720	2.740	2.660	2.680	2.127	9,526,438
2022-06-24	2.630	2.680	2.630	2.680	2.127	9,621,561
2022-06-23	2.630	2.650	2.610	2.640	2.095	7,457,857
2022-06-22	2.640	2.640	2.580	2.580	2.047	12,601,827
2022-06-21	2.610	2.640	2.570	2.620	2.079	16,170,496
2022-06-20	2.510	2.610	2.510	2.610	2.071	13,550,413
2022-06-17	2.440	2.490	2.420	2.490	1.976	33,533,568
2022-06-16	2.580	2.580	2.505	2.520	2.000	16,410,953
2022-06-15	2.550	2.590	2.500	2.500	1.984	19,326,575
2022-06-14	2.540	2.570	2.510	2.550	2.024	26,874,995
2022-06-10	2.710	2.720	2.630	2.640	2.095	18,106,488
2022-06-09	2.720	2.760	2.710	2.730	2.166	11,787,349
2022-06-08	2.780	2.790	2.750	2.760	2.190	10,740,442
2022-06-07	2.770	2.780	2.710	2.720	2.158	15,549,582
2022-06-06	2.790	2.830	2.790	2.790	2.214	8,389,093
2022-06-03	2.840	2.840	2.795	2.820	2.238	7,668,448
2022-06-02	2.800	2.820	2.790	2.800	2.222	10,047,858
2022-06-01	2.920	2.920	2.825	2.840	2.254	13,340,995
2022-05-31	2.920	2.940	2.870	2.870	2.277	30,841,689
2022-05-30	2.960	2.960	2.910	2.940	2.333	11,682,528
2022-05-27	2.890	2.930	2.870	2.930	2.325	12,540,852
2022-05-26	2.890	2.915	2.860	2.860	2.270	9,191,179
2022-05-25	2.880	2.890	2.840	2.870	2.277	7,469,297
2022-05-24	2.860	2.880	2.820	2.850	2.262	8,727,366
2022-05-23	2.870	2.890	2.840	2.860	2.270	7,319,277
2022-05-20	2.880	2.920	2.850	2.850	2.262	16,378,585
2022-05-19	2.900	2.940	2.890	2.900	2.301	13,646,981
2022-05-18	2.880	2.960	2.870	2.950	2.341	12,373,403
2022-05-17	2.870	2.885	2.840	2.860	2.270	10,451,893
2022-05-16	2.850	2.870	2.830	2.850	2.262	8,666,499
2022-05-13	2.800	2.870	2.800	2.830	2.246	14,482,917
2022-05-12	2.760	2.790	2.740	2.760	2.190	10,530,128
2022-05-11	2.730	2.795	2.720	2.770	2.198	10,447,016
2022-05-10	2.690	2.765	2.650	2.750	2.182	17,782,873
2022-05-09	2.780	2.790	2.720	2.720	2.158	12,990,439
2022-05-06	2.870	2.870	2.790	2.820	2.238	11,432,673
2022-05-05	2.840	2.910	2.835	2.910	2.309	9,704,680
2022-05-04	2.870	2.890	2.820	2.830	2.246	14,291,087
2022-05-03	2.880	2.905	2.850	2.860	2.270	12,572,546
2022-05-02	2.920	2.950	2.910	2.910	2.309	9,848,067
2022-04-29	3.010	3.030	2.970	2.990	2.373	13,212,915
2022-04-28	2.950	3.000	2.950	2.990	2.373	9,334,786
2022-04-27	2.890	2.980	2.890	2.950	2.341	11,114,067
2022-04-26	2.880	2.940	2.870	2.920	2.317	13,638,994
2022-04-22	3.010	3.020	2.930	2.930	2.325	10,727,545

← NewerPage 19 of 22 · 1,265 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.