Scentre Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.780 | 3.830 | 3.750 | 3.800 | 3.626 | 9,967,935 |
| 2025-08-13 | 3.860 | 3.880 | 3.830 | 3.850 | 3.590 | 6,765,214 |
| 2025-08-12 | 3.820 | 3.870 | 3.820 | 3.840 | 3.580 | 4,141,536 |
| 2025-08-11 | 3.840 | 3.845 | 3.790 | 3.840 | 3.580 | 5,157,504 |
| 2025-08-08 | 3.820 | 3.860 | 3.800 | 3.820 | 3.562 | 6,223,506 |
| 2025-08-07 | 3.830 | 3.860 | 3.790 | 3.830 | 3.571 | 10,911,012 |
| 2025-08-06 | 3.790 | 3.810 | 3.760 | 3.800 | 3.543 | 7,886,869 |
| 2025-08-05 | 3.770 | 3.790 | 3.750 | 3.770 | 3.515 | 6,989,763 |
| 2025-08-04 | 3.750 | 3.750 | 3.720 | 3.740 | 3.487 | 7,647,199 |
| 2025-08-01 | 3.720 | 3.740 | 3.710 | 3.730 | 3.478 | 9,748,828 |
| 2025-07-31 | 3.770 | 3.770 | 3.740 | 3.750 | 3.496 | 6,151,678 |
| 2025-07-30 | 3.720 | 3.785 | 3.710 | 3.770 | 3.515 | 6,740,073 |
| 2025-07-29 | 3.710 | 3.735 | 3.700 | 3.700 | 3.450 | 7,272,518 |
| 2025-07-28 | 3.710 | 3.740 | 3.700 | 3.730 | 3.478 | 7,469,797 |
| 2025-07-25 | 3.720 | 3.730 | 3.675 | 3.700 | 3.450 | 12,803,158 |
| 2025-07-24 | 3.760 | 3.780 | 3.710 | 3.710 | 3.459 | 9,848,053 |
| 2025-07-23 | 3.740 | 3.790 | 3.725 | 3.760 | 3.506 | 11,925,173 |
| 2025-07-22 | 3.730 | 3.760 | 3.725 | 3.730 | 3.478 | 8,166,788 |
| 2025-07-21 | 3.760 | 3.770 | 3.710 | 3.730 | 3.478 | 3,632,847 |
| 2025-07-18 | 3.760 | 3.790 | 3.740 | 3.760 | 3.506 | 12,981,697 |
| 2025-07-17 | 3.720 | 3.780 | 3.695 | 3.760 | 3.506 | 8,783,237 |
| 2025-07-16 | 3.690 | 3.710 | 3.670 | 3.690 | 3.440 | 4,885,124 |
| 2025-07-15 | 3.730 | 3.740 | 3.695 | 3.710 | 3.459 | 5,345,618 |
| 2025-07-14 | 3.680 | 3.705 | 3.665 | 3.690 | 3.440 | 4,003,919 |
| 2025-07-11 | 3.710 | 3.740 | 3.680 | 3.700 | 3.450 | 8,029,944 |
| 2025-07-10 | 3.760 | 3.770 | 3.730 | 3.750 | 3.496 | 8,153,123 |
| 2025-07-09 | 3.730 | 3.750 | 3.710 | 3.710 | 3.459 | 12,266,174 |
| 2025-07-08 | 3.780 | 3.820 | 3.710 | 3.740 | 3.487 | 14,750,919 |
| 2025-07-07 | 3.840 | 3.850 | 3.790 | 3.790 | 3.534 | 11,187,788 |
| 2025-07-04 | 3.810 | 3.835 | 3.790 | 3.820 | 3.562 | 13,333,620 |
| 2025-07-03 | 3.750 | 3.790 | 3.730 | 3.780 | 3.524 | 10,423,913 |
| 2025-07-02 | 3.700 | 3.760 | 3.675 | 3.760 | 3.506 | 20,406,808 |
| 2025-07-01 | 3.590 | 3.690 | 3.580 | 3.660 | 3.412 | 15,987,816 |
| 2025-06-30 | 3.610 | 3.620 | 3.560 | 3.560 | 3.319 | 23,783,876 |
| 2025-06-27 | 3.630 | 3.630 | 3.580 | 3.590 | 3.347 | 22,959,361 |
| 2025-06-26 | 3.640 | 3.650 | 3.590 | 3.600 | 3.356 | 19,718,539 |
| 2025-06-25 | 3.610 | 3.640 | 3.590 | 3.620 | 3.375 | 12,169,071 |
| 2025-06-24 | 3.660 | 3.660 | 3.610 | 3.620 | 3.375 | 5,877,397 |
| 2025-06-23 | 3.630 | 3.640 | 3.600 | 3.620 | 3.375 | 8,490,636 |
| 2025-06-20 | 3.640 | 3.660 | 3.600 | 3.600 | 3.356 | 18,423,337 |
| 2025-06-19 | 3.620 | 3.680 | 3.600 | 3.640 | 3.394 | 13,626,245 |
| 2025-06-18 | 3.660 | 3.670 | 3.585 | 3.600 | 3.356 | 14,126,702 |
| 2025-06-17 | 3.640 | 3.670 | 3.630 | 3.660 | 3.412 | 9,342,505 |
| 2025-06-16 | 3.720 | 3.720 | 3.655 | 3.670 | 3.422 | 6,889,313 |
| 2025-06-13 | 3.700 | 3.715 | 3.670 | 3.680 | 3.431 | 8,525,412 |
| 2025-06-12 | 3.700 | 3.710 | 3.680 | 3.690 | 3.440 | 11,668,217 |
| 2025-06-11 | 3.670 | 3.720 | 3.650 | 3.680 | 3.431 | 8,970,478 |
| 2025-06-10 | 3.710 | 3.745 | 3.670 | 3.680 | 3.431 | 10,890,392 |
| 2025-06-06 | 3.700 | 3.720 | 3.690 | 3.710 | 3.459 | 5,775,230 |
| 2025-06-05 | 3.710 | 3.730 | 3.690 | 3.710 | 3.459 | 5,138,522 |
| 2025-06-04 | 3.700 | 3.720 | 3.680 | 3.700 | 3.450 | 7,392,853 |
| 2025-06-03 | 3.700 | 3.715 | 3.670 | 3.690 | 3.440 | 7,068,208 |
| 2025-06-02 | 3.670 | 3.720 | 3.670 | 3.690 | 3.440 | 6,407,495 |
| 2025-05-30 | 3.650 | 3.705 | 3.650 | 3.670 | 3.422 | 21,311,368 |
| 2025-05-29 | 3.730 | 3.750 | 3.655 | 3.680 | 3.431 | 11,447,679 |
| 2025-05-28 | 3.680 | 3.720 | 3.670 | 3.720 | 3.468 | 7,809,111 |
| 2025-05-27 | 3.710 | 3.710 | 3.645 | 3.650 | 3.403 | 7,143,020 |
| 2025-05-26 | 3.680 | 3.695 | 3.650 | 3.670 | 3.422 | 2,936,896 |
| 2025-05-23 | 3.660 | 3.710 | 3.640 | 3.670 | 3.422 | 7,685,561 |
| 2025-05-22 | 3.650 | 3.670 | 3.620 | 3.670 | 3.422 | 7,489,060 |
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.