Scentre Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.990	4.030	3.960	4.010	3.826	14,724,631
2026-02-03	4.040	4.090	4.010	4.040	3.855	13,558,452
2026-02-02	4.070	4.120	4.030	4.040	3.855	12,995,965
2026-01-30	4.110	4.120	4.070	4.080	3.893	12,580,538
2026-01-29	4.050	4.070	4.000	4.070	3.884	6,834,491
2026-01-28	4.060	4.100	4.010	4.050	3.865	14,046,160
2026-01-27	4.100	4.110	4.050	4.090	3.903	12,794,488
2026-01-23	4.160	4.170	4.080	4.110	3.922	11,590,116
2026-01-22	4.170	4.185	4.150	4.160	3.969	8,291,469
2026-01-21	4.150	4.190	4.130	4.140	3.950	11,389,169
2026-01-20	4.180	4.210	4.180	4.200	4.008	7,011,387
2026-01-19	4.210	4.225	4.190	4.200	4.008	6,439,949
2026-01-16	4.180	4.225	4.170	4.200	4.008	7,944,584
2026-01-15	4.210	4.210	4.140	4.160	3.969	13,766,465
2026-01-14	4.240	4.250	4.170	4.180	3.989	10,485,521
2026-01-13	4.150	4.240	4.150	4.220	4.027	9,678,214
2026-01-12	4.170	4.190	4.140	4.170	3.979	5,009,043
2026-01-09	4.190	4.220	4.165	4.170	3.979	5,540,101
2026-01-08	4.150	4.180	4.120	4.170	3.979	12,035,127
2026-01-07	4.110	4.190	4.110	4.160	3.969	10,289,187
2026-01-06	4.210	4.220	4.100	4.130	3.941	11,720,686
2026-01-05	4.220	4.240	4.200	4.200	4.008	8,545,577
2026-01-02	4.180	4.240	4.175	4.230	4.036	3,881,595
2025-12-31	4.190	4.220	4.180	4.200	4.008	6,314,736
2025-12-30	4.220	4.220	4.180	4.210	4.017	6,495,602
2025-12-29	4.200	4.210	4.175	4.190	3.998	5,159,786
2025-12-24	4.220	4.220	4.190	4.190	3.998	3,222,896
2025-12-23	4.200	4.220	4.195	4.220	4.027	5,543,012
2025-12-22	4.230	4.240	4.195	4.200	4.008	6,101,079
2025-12-19	4.200	4.240	4.195	4.200	4.008	21,853,718
2025-12-18	4.180	4.225	4.170	4.200	4.008	17,344,706
2025-12-17	4.090	4.170	4.080	4.160	3.969	15,722,297
2025-12-16	4.200	4.200	4.120	4.130	3.941	10,802,125
2025-12-15	4.160	4.200	4.150	4.170	3.979	9,988,711
2025-12-12	4.160	4.230	4.150	4.200	4.008	9,538,692
2025-12-11	4.050	4.190	4.030	4.160	3.969	16,362,679
2025-12-10	4.110	4.110	4.000	4.000	3.817	13,169,614
2025-12-09	4.110	4.120	4.080	4.090	3.903	10,469,647
2025-12-08	4.070	4.125	4.060	4.100	3.912	7,052,614
2025-12-05	4.090	4.120	4.080	4.090	3.903	11,638,071
2025-12-04	4.180	4.180	4.090	4.110	3.922	8,516,949
2025-12-03	4.180	4.225	4.160	4.190	3.998	13,251,920
2025-12-02	4.090	4.170	4.060	4.150	3.960	13,457,877
2025-12-01	4.050	4.105	4.050	4.060	3.874	7,050,687
2025-11-28	4.060	4.090	4.045	4.080	3.893	7,217,816
2025-11-27	4.050	4.075	4.035	4.070	3.884	4,464,822
2025-11-26	4.110	4.160	4.075	4.080	3.893	10,237,906
2025-11-25	4.120	4.130	4.060	4.100	3.912	7,813,616
2025-11-24	4.070	4.110	4.055	4.110	3.922	18,203,288
2025-11-21	4.070	4.070	4.020	4.040	3.855	6,836,423
2025-11-20	4.040	4.120	4.040	4.090	3.903	6,321,492
2025-11-19	4.100	4.100	4.055	4.080	3.893	6,485,763
2025-11-18	4.110	4.120	4.060	4.060	3.874	6,784,104
2025-11-17	4.070	4.095	4.050	4.080	3.893	4,849,612
2025-11-14	4.030	4.075	4.010	4.070	3.884	6,282,651
2025-11-13	4.250	4.270	4.060	4.070	3.884	11,582,452
2025-11-12	4.200	4.230	4.150	4.210	4.017	6,868,475
2025-11-11	4.080	4.190	4.080	4.170	3.979	7,549,084
2025-11-10	4.125	4.150	4.110	4.140	3.950	5,698,378
2025-11-07	4.100	4.135	4.090	4.110	3.922	5,388,895

← NewerPage 4 of 5 · 254 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.