Scentre Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.080 | 4.140 | 4.070 | 4.110 | 3.922 | 8,867,321 |
| 2025-11-05 | 4.010 | 4.080 | 3.990 | 4.060 | 3.874 | 13,325,260 |
| 2025-11-04 | 4.060 | 4.110 | 4.010 | 4.010 | 3.826 | 12,134,545 |
| 2025-11-03 | 4.040 | 4.060 | 3.990 | 4.050 | 3.865 | 13,088,703 |
| 2025-10-31 | 4.080 | 4.120 | 4.070 | 4.070 | 3.884 | 11,807,658 |
| 2025-10-30 | 4.100 | 4.140 | 4.040 | 4.060 | 3.874 | 8,004,248 |
| 2025-10-29 | 4.240 | 4.260 | 4.165 | 4.180 | 3.989 | 7,272,720 |
| 2025-10-28 | 4.220 | 4.260 | 4.220 | 4.230 | 4.036 | 7,472,936 |
| 2025-10-27 | 4.260 | 4.270 | 4.220 | 4.220 | 4.027 | 6,169,830 |
| 2025-10-24 | 4.200 | 4.240 | 4.190 | 4.210 | 4.017 | 5,692,341 |
| 2025-10-23 | 4.170 | 4.210 | 4.150 | 4.200 | 4.008 | 6,308,368 |
| 2025-10-22 | 4.150 | 4.160 | 4.110 | 4.160 | 3.969 | 13,218,315 |
| 2025-10-21 | 4.160 | 4.180 | 4.140 | 4.170 | 3.979 | 5,234,913 |
| 2025-10-20 | 4.120 | 4.175 | 4.120 | 4.170 | 3.979 | 6,541,906 |
| 2025-10-17 | 4.090 | 4.130 | 4.090 | 4.110 | 3.922 | 12,310,637 |
| 2025-10-16 | 4.070 | 4.135 | 4.040 | 4.100 | 3.912 | 9,202,583 |
| 2025-10-15 | 4.050 | 4.070 | 4.005 | 4.050 | 3.865 | 8,858,062 |
| 2025-10-14 | 4.060 | 4.070 | 4.000 | 4.040 | 3.855 | 11,118,649 |
| 2025-10-13 | 4.040 | 4.075 | 4.035 | 4.060 | 3.874 | 5,864,019 |
| 2025-10-10 | 4.050 | 4.075 | 4.040 | 4.070 | 3.884 | 5,173,466 |
| 2025-10-09 | 4.080 | 4.090 | 4.025 | 4.060 | 3.874 | 6,821,330 |
| 2025-10-08 | 4.080 | 4.090 | 4.050 | 4.070 | 3.884 | 4,858,094 |
| 2025-10-07 | 4.090 | 4.130 | 4.060 | 4.080 | 3.893 | 7,895,263 |
| 2025-10-06 | 4.130 | 4.140 | 4.110 | 4.130 | 3.941 | 3,023,236 |
| 2025-10-03 | 4.120 | 4.145 | 4.100 | 4.110 | 3.922 | 6,644,315 |
| 2025-10-02 | 4.120 | 4.150 | 4.090 | 4.130 | 3.941 | 7,166,514 |
| 2025-10-01 | 4.110 | 4.115 | 4.070 | 4.100 | 3.912 | 7,051,187 |
| 2025-09-30 | 4.100 | 4.120 | 4.080 | 4.080 | 3.893 | 8,571,559 |
| 2025-09-29 | 4.120 | 4.130 | 4.085 | 4.100 | 3.912 | 5,394,437 |
| 2025-09-26 | 4.080 | 4.115 | 4.065 | 4.090 | 3.903 | 10,570,972 |
| 2025-09-25 | 4.050 | 4.110 | 4.040 | 4.060 | 3.874 | 8,603,096 |
| 2025-09-24 | 4.000 | 4.060 | 4.000 | 4.060 | 3.874 | 6,731,397 |
| 2025-09-23 | 4.090 | 4.090 | 4.025 | 4.050 | 3.865 | 6,218,970 |
| 2025-09-22 | 4.090 | 4.100 | 4.055 | 4.060 | 3.874 | 5,025,816 |
| 2025-09-19 | 4.120 | 4.120 | 4.070 | 4.080 | 3.893 | 31,424,621 |
| 2025-09-18 | 4.080 | 4.095 | 4.040 | 4.070 | 3.884 | 11,295,082 |
| 2025-09-17 | 4.150 | 4.160 | 4.090 | 4.090 | 3.903 | 11,969,354 |
| 2025-09-16 | 4.190 | 4.190 | 4.155 | 4.180 | 3.989 | 7,935,018 |
| 2025-09-15 | 4.180 | 4.215 | 4.170 | 4.200 | 4.008 | 6,375,164 |
| 2025-09-12 | 4.090 | 4.210 | 4.090 | 4.200 | 4.008 | 5,679,907 |
| 2025-09-11 | 4.130 | 4.160 | 4.120 | 4.140 | 3.950 | 5,563,477 |
| 2025-09-10 | 4.100 | 4.120 | 4.100 | 4.110 | 3.922 | 7,119,044 |
| 2025-09-09 | 4.100 | 4.120 | 4.090 | 4.110 | 3.922 | 6,904,685 |
| 2025-09-08 | 4.030 | 4.110 | 4.030 | 4.110 | 3.922 | 15,467,498 |
| 2025-09-05 | 4.060 | 4.075 | 4.035 | 4.060 | 3.874 | 6,829,496 |
| 2025-09-04 | 4.010 | 4.050 | 4.000 | 4.050 | 3.865 | 8,164,368 |
| 2025-09-03 | 4.040 | 4.060 | 4.000 | 4.010 | 3.826 | 13,706,192 |
| 2025-09-02 | 4.080 | 4.100 | 4.050 | 4.060 | 3.874 | 11,764,983 |
| 2025-09-01 | 4.100 | 4.120 | 4.080 | 4.090 | 3.903 | 7,516,829 |
| 2025-08-29 | 4.110 | 4.150 | 4.070 | 4.080 | 3.893 | 9,193,920 |
| 2025-08-28 | 4.100 | 4.140 | 4.070 | 4.110 | 3.922 | 7,209,712 |
| 2025-08-27 | 4.060 | 4.120 | 4.040 | 4.070 | 3.884 | 9,812,017 |
| 2025-08-26 | 4.030 | 4.130 | 4.020 | 4.060 | 3.874 | 26,144,664 |
| 2025-08-25 | 3.980 | 4.020 | 3.970 | 4.000 | 3.817 | 7,695,416 |
| 2025-08-22 | 4.000 | 4.000 | 3.950 | 3.970 | 3.788 | 7,639,696 |
| 2025-08-21 | 3.970 | 4.010 | 3.960 | 4.010 | 3.826 | 9,014,496 |
| 2025-08-20 | 3.900 | 3.970 | 3.895 | 3.960 | 3.779 | 11,351,893 |
| 2025-08-19 | 3.840 | 3.870 | 3.810 | 3.870 | 3.693 | 10,848,463 |
| 2025-08-18 | 3.800 | 3.860 | 3.795 | 3.830 | 3.655 | 10,736,592 |
| 2025-08-15 | 3.800 | 3.870 | 3.780 | 3.820 | 3.645 | 8,139,235 |
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.