Scentre Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.650 | 3.695 | 3.635 | 3.690 | 3.440 | 6,541,356 |
| 2025-05-20 | 3.680 | 3.680 | 3.620 | 3.680 | 3.431 | 8,083,100 |
| 2025-05-19 | 3.620 | 3.650 | 3.610 | 3.630 | 3.384 | 4,030,149 |
| 2025-05-16 | 3.620 | 3.665 | 3.590 | 3.640 | 3.394 | 9,830,027 |
| 2025-05-15 | 3.590 | 3.610 | 3.535 | 3.550 | 3.310 | 13,591,517 |
| 2025-05-14 | 3.640 | 3.645 | 3.585 | 3.620 | 3.375 | 6,729,011 |
| 2025-05-13 | 3.550 | 3.640 | 3.550 | 3.640 | 3.394 | 12,167,767 |
| 2025-05-12 | 3.750 | 3.750 | 3.655 | 3.660 | 3.412 | 9,656,630 |
| 2025-05-09 | 3.720 | 3.730 | 3.680 | 3.710 | 3.459 | 7,644,904 |
| 2025-05-08 | 3.700 | 3.730 | 3.680 | 3.720 | 3.468 | 9,799,073 |
| 2025-05-07 | 3.660 | 3.700 | 3.600 | 3.690 | 3.440 | 12,410,272 |
| 2025-05-06 | 3.620 | 3.660 | 3.620 | 3.660 | 3.412 | 6,962,630 |
| 2025-05-05 | 3.630 | 3.670 | 3.620 | 3.620 | 3.375 | 7,610,943 |
| 2025-05-02 | 3.610 | 3.645 | 3.580 | 3.620 | 3.375 | 5,652,812 |
| 2025-05-01 | 3.590 | 3.615 | 3.570 | 3.600 | 3.356 | 10,678,541 |
| 2025-04-30 | 3.590 | 3.620 | 3.560 | 3.620 | 3.375 | 22,879,068 |
| 2025-04-29 | 3.570 | 3.590 | 3.540 | 3.560 | 3.319 | 6,458,614 |
| 2025-04-28 | 3.570 | 3.570 | 3.510 | 3.530 | 3.291 | 8,983,037 |
| 2025-04-24 | 3.510 | 3.535 | 3.500 | 3.520 | 3.282 | 7,219,244 |
| 2025-04-23 | 3.480 | 3.530 | 3.470 | 3.490 | 3.254 | 8,099,996 |
| 2025-04-22 | 3.400 | 3.460 | 3.380 | 3.440 | 3.207 | 5,612,940 |
| 2025-04-17 | 3.410 | 3.450 | 3.400 | 3.440 | 3.207 | 9,875,873 |
| 2025-04-16 | 3.380 | 3.425 | 3.360 | 3.400 | 3.170 | 7,697,595 |
| 2025-04-15 | 3.390 | 3.390 | 3.340 | 3.360 | 3.133 | 6,482,994 |
| 2025-04-14 | 3.370 | 3.415 | 3.345 | 3.390 | 3.161 | 6,861,227 |
| 2025-04-11 | 3.320 | 3.360 | 3.310 | 3.330 | 3.105 | 15,543,604 |
| 2025-04-10 | 3.460 | 3.470 | 3.370 | 3.420 | 3.189 | 9,849,567 |
| 2025-04-09 | 3.260 | 3.340 | 3.260 | 3.300 | 3.077 | 13,265,823 |
| 2025-04-08 | 3.280 | 3.340 | 3.260 | 3.340 | 3.114 | 11,667,609 |
| 2025-04-07 | 3.260 | 3.320 | 3.230 | 3.270 | 3.049 | 14,787,420 |
| 2025-04-04 | 3.350 | 3.405 | 3.350 | 3.400 | 3.170 | 11,086,478 |
| 2025-04-03 | 3.350 | 3.420 | 3.350 | 3.410 | 3.179 | 9,432,426 |
| 2025-04-02 | 3.390 | 3.455 | 3.390 | 3.420 | 3.189 | 9,016,152 |
| 2025-04-01 | 3.390 | 3.430 | 3.385 | 3.420 | 3.189 | 5,806,800 |
| 2025-03-31 | 3.390 | 3.420 | 3.360 | 3.360 | 3.133 | 13,934,503 |
| 2025-03-28 | 3.420 | 3.440 | 3.390 | 3.430 | 3.198 | 10,075,109 |
| 2025-03-27 | 3.440 | 3.465 | 3.390 | 3.420 | 3.189 | 10,038,611 |
| 2025-03-26 | 3.390 | 3.470 | 3.370 | 3.470 | 3.235 | 15,595,543 |
| 2025-03-25 | 3.340 | 3.385 | 3.340 | 3.360 | 3.133 | 8,628,702 |
| 2025-03-24 | 3.270 | 3.350 | 3.270 | 3.330 | 3.105 | 6,375,796 |
| 2025-03-21 | 3.290 | 3.330 | 3.280 | 3.310 | 3.086 | 27,736,902 |
| 2025-03-20 | 3.280 | 3.330 | 3.250 | 3.310 | 3.086 | 15,642,617 |
| 2025-03-19 | 3.250 | 3.280 | 3.230 | 3.230 | 3.012 | 11,122,771 |
| 2025-03-18 | 3.310 | 3.325 | 3.270 | 3.280 | 3.058 | 10,013,470 |
| 2025-03-17 | 3.310 | 3.340 | 3.280 | 3.280 | 3.058 | 7,836,994 |
| 2025-03-14 | 3.330 | 3.335 | 3.275 | 3.320 | 3.095 | 15,566,270 |
| 2025-03-13 | 3.300 | 3.360 | 3.290 | 3.290 | 3.067 | 11,933,766 |
| 2025-03-12 | 3.270 | 3.310 | 3.265 | 3.300 | 3.077 | 17,618,336 |
| 2025-03-11 | 3.310 | 3.335 | 3.290 | 3.320 | 3.095 | 14,778,108 |
| 2025-03-10 | 3.360 | 3.370 | 3.320 | 3.350 | 3.123 | 13,405,059 |
| 2025-03-07 | 3.300 | 3.350 | 3.300 | 3.340 | 3.114 | 14,771,455 |
| 2025-03-06 | 3.370 | 3.410 | 3.350 | 3.380 | 3.151 | 15,625,760 |
| 2025-03-05 | 3.360 | 3.420 | 3.350 | 3.410 | 3.179 | 16,703,644 |
| 2025-03-04 | 3.370 | 3.400 | 3.320 | 3.380 | 3.151 | 12,825,446 |
| 2025-03-03 | 3.360 | 3.400 | 3.330 | 3.380 | 3.151 | 14,938,359 |
| 2025-02-28 | 3.460 | 3.470 | 3.355 | 3.370 | 3.142 | 28,849,259 |
| 2025-02-27 | 3.500 | 3.520 | 3.400 | 3.450 | 3.217 | 16,837,345 |
| 2025-02-26 | 3.550 | 3.620 | 3.470 | 3.520 | 3.282 | 18,337,843 |
| 2025-02-25 | 3.650 | 3.670 | 3.620 | 3.640 | 3.394 | 12,838,719 |
| 2025-02-24 | 3.660 | 3.675 | 3.600 | 3.630 | 3.384 | 14,875,298 |
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.