Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	3.020	3.050	3.000	3.050	2.420	8,179,129
2022-04-20	3.010	3.020	2.980	2.990	2.373	9,054,747
2022-04-19	2.970	3.000	2.970	2.980	2.365	6,233,897
2022-04-14	2.970	3.000	2.960	2.970	2.357	6,892,919
2022-04-13	2.940	2.970	2.940	2.950	2.341	7,583,023
2022-04-12	2.970	2.990	2.940	2.950	2.341	10,811,372
2022-04-11	3.020	3.045	2.980	2.980	2.365	10,751,864
2022-04-08	3.050	3.080	3.010	3.010	2.389	12,547,967
2022-04-07	3.070	3.110	3.050	3.060	2.428	10,072,915
2022-04-06	3.050	3.100	3.050	3.070	2.436	17,060,903
2022-04-05	3.140	3.140	3.090	3.100	2.460	6,680,294
2022-04-04	3.110	3.140	3.080	3.120	2.476	6,642,595
2022-04-01	3.040	3.120	3.040	3.110	2.468	9,752,914
2022-03-31	3.120	3.130	3.050	3.050	2.420	21,152,475
2022-03-30	3.170	3.190	3.110	3.110	2.468	12,568,025
2022-03-29	3.120	3.170	3.100	3.100	2.460	11,506,822
2022-03-28	3.140	3.150	3.070	3.070	2.436	14,375,403
2022-03-25	3.050	3.130	3.050	3.110	2.468	10,542,996
2022-03-24	3.100	3.100	3.045	3.050	2.420	9,723,999
2022-03-23	3.090	3.130	3.080	3.100	2.460	8,781,222
2022-03-22	3.100	3.100	3.060	3.070	2.436	10,479,748
2022-03-21	3.060	3.100	3.060	3.060	2.428	8,551,279
2022-03-18	3.070	3.090	3.050	3.070	2.436	20,284,209
2022-03-17	3.100	3.110	3.070	3.080	2.444	15,290,711
2022-03-16	3.050	3.100	3.040	3.070	2.436	11,401,475
2022-03-15	3.000	3.060	2.990	3.040	2.412	8,012,108
2022-03-14	3.000	3.035	2.990	2.990	2.373	7,572,638
2022-03-11	3.030	3.060	3.000	3.010	2.389	12,399,179
2022-03-10	2.960	3.060	2.960	3.050	2.420	13,741,212
2022-03-09	2.940	2.950	2.900	2.950	2.341	10,771,293
2022-03-08	2.960	2.970	2.900	2.900	2.301	12,640,601
2022-03-07	2.960	2.980	2.895	2.930	2.325	10,535,009
2022-03-04	2.970	3.000	2.950	2.960	2.349	12,935,293
2022-03-03	3.020	3.050	3.000	3.000	2.381	11,155,128
2022-03-02	3.000	3.010	2.960	2.990	2.373	14,134,527
2022-03-01	3.070	3.100	3.030	3.050	2.420	17,749,205
2022-02-28	3.060	3.070	3.035	3.070	2.436	12,209,014
2022-02-25	2.990	3.070	2.990	3.040	2.412	12,929,909
2022-02-24	3.000	3.030	2.970	2.990	2.373	19,723,359
2022-02-23	3.080	3.100	2.980	3.020	2.397	26,428,784
2022-02-22	3.170	3.230	3.150	3.160	2.508	11,944,241
2022-02-21	3.140	3.240	3.130	3.230	2.563	10,661,607
2022-02-18	3.190	3.225	3.175	3.180	2.523	21,957,939
2022-02-17	3.180	3.200	3.150	3.180	2.523	17,800,443
2022-02-16	3.040	3.170	3.030	3.150	2.500	23,868,033
2022-02-15	2.890	2.980	2.880	2.980	2.365	11,607,467
2022-02-14	2.950	2.985	2.930	2.950	2.341	11,502,733
2022-02-11	2.990	3.020	2.950	3.010	2.331	13,320,102
2022-02-10	3.070	3.100	3.020	3.040	2.354	11,985,940
2022-02-09	3.010	3.060	2.990	3.060	2.370	13,001,667
2022-02-08	2.920	3.010	2.910	2.990	2.316	8,688,560
2022-02-07	2.890	2.950	2.885	2.930	2.269	7,320,864
2022-02-04	2.960	2.990	2.930	2.960	2.292	18,406,765
2022-02-03	2.940	2.970	2.920	2.950	2.285	6,665,242
2022-02-02	2.930	2.970	2.910	2.960	2.292	9,509,407
2022-02-01	2.900	2.960	2.900	2.930	2.269	9,053,160
2022-01-31	2.860	2.950	2.850	2.920	2.261	12,335,618
2022-01-28	2.860	2.895	2.790	2.880	2.230	38,942,160
2022-01-27	2.810	2.945	2.790	2.820	2.184	20,398,224
2022-01-25	2.950	2.960	2.860	2.870	2.223	17,791,008

← NewerPage 20 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.