Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.920	2.990	2.880	2.970	2.300	10,899,336
2022-01-21	2.990	3.010	2.930	2.950	2.285	12,022,507
2022-01-20	3.000	3.030	2.970	3.000	2.323	11,552,707
2022-01-19	3.020	3.050	3.010	3.040	2.354	28,936,619
2022-01-18	3.040	3.040	3.010	3.030	2.347	10,861,471
2022-01-17	3.040	3.055	3.015	3.040	2.354	11,020,013
2022-01-14	3.130	3.130	3.060	3.060	2.370	12,222,006
2022-01-13	3.160	3.160	3.120	3.140	2.432	7,771,201
2022-01-12	3.150	3.180	3.140	3.150	2.439	8,546,905
2022-01-11	3.150	3.200	3.130	3.140	2.432	12,072,638
2022-01-10	3.150	3.200	3.145	3.170	2.455	6,908,721
2022-01-07	3.220	3.230	3.150	3.170	2.455	6,659,534
2022-01-06	3.170	3.210	3.110	3.130	2.424	11,920,594
2022-01-05	3.290	3.300	3.240	3.240	2.509	13,617,454
2022-01-04	3.180	3.250	3.180	3.250	2.517	6,557,790
2021-12-31	3.190	3.220	3.160	3.160	2.447	5,975,582
2021-12-30	3.160	3.210	3.150	3.210	2.486	10,683,477
2021-12-29	3.130	3.180	3.115	3.160	2.447	7,080,921
2021-12-24	3.100	3.140	3.090	3.130	2.424	2,173,750
2021-12-23	3.070	3.105	3.065	3.080	2.385	5,027,066
2021-12-22	3.080	3.100	3.055	3.080	2.385	10,143,569
2021-12-21	3.030	3.080	3.010	3.080	2.385	10,470,839
2021-12-20	3.090	3.090	3.010	3.040	2.354	10,794,343
2021-12-17	3.130	3.140	3.060	3.070	2.378	25,292,233
2021-12-16	3.160	3.180	3.090	3.100	2.401	18,417,064
2021-12-15	3.100	3.140	3.100	3.100	2.401	13,079,850
2021-12-14	3.200	3.210	3.110	3.120	2.416	12,809,507
2021-12-13	3.140	3.190	3.130	3.160	2.447	12,373,608
2021-12-10	3.090	3.150	3.090	3.130	2.424	9,932,549
2021-12-09	3.130	3.160	3.120	3.120	2.416	7,424,811
2021-12-08	3.120	3.145	3.100	3.120	2.416	7,620,726
2021-12-07	3.080	3.130	3.060	3.110	2.408	9,592,787
2021-12-06	3.010	3.040	2.990	3.020	2.339	9,870,157
2021-12-03	3.020	3.030	2.980	3.000	2.323	8,295,222
2021-12-02	2.990	3.000	2.960	2.980	2.308	9,477,752
2021-12-01	3.060	3.065	3.020	3.030	2.347	19,137,134
2021-11-30	3.070	3.140	3.055	3.090	2.393	23,078,417
2021-11-29	3.050	3.090	3.030	3.040	2.354	19,603,651
2021-11-26	3.220	3.220	3.150	3.160	2.447	15,665,093
2021-11-25	3.190	3.250	3.180	3.220	2.494	9,526,456
2021-11-24	3.160	3.210	3.160	3.180	2.463	13,071,108
2021-11-23	3.110	3.170	3.100	3.170	2.455	13,499,409
2021-11-22	3.110	3.150	3.090	3.100	2.401	7,248,279
2021-11-19	3.130	3.150	3.110	3.140	2.432	9,706,050
2021-11-18	3.080	3.110	3.040	3.100	2.401	10,631,817
2021-11-17	3.010	3.060	3.000	3.060	2.370	9,222,800
2021-11-16	3.040	3.060	3.010	3.020	2.339	9,134,295
2021-11-15	3.050	3.070	3.030	3.040	2.354	6,726,681
2021-11-12	3.050	3.100	3.050	3.070	2.378	5,816,751
2021-11-11	3.060	3.080	3.000	3.040	2.354	10,101,669
2021-11-10	3.140	3.150	3.070	3.090	2.393	7,111,053
2021-11-09	3.170	3.185	3.130	3.130	2.424	11,043,850
2021-11-08	3.100	3.170	3.100	3.170	2.455	10,830,732
2021-11-05	3.050	3.100	3.030	3.080	2.385	7,621,166
2021-11-04	3.010	3.050	3.000	3.050	2.362	10,595,221
2021-11-03	3.020	3.020	2.980	3.000	2.323	9,011,839
2021-11-02	3.050	3.050	2.970	2.990	2.316	8,464,943
2021-11-01	3.060	3.060	2.990	3.000	2.323	11,442,940
2021-10-29	3.140	3.150	3.020	3.020	2.339	14,251,626
2021-10-28	3.100	3.140	3.090	3.120	2.416	7,903,312

← NewerPage 21 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.