Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.210	2.260	2.190	2.240	2.029	6,117,323
2024-08-30	2.200	2.220	2.185	2.220	2.011	21,421,760
2024-08-29	2.160	2.200	2.160	2.200	1.993	21,072,199
2024-08-28	2.160	2.180	2.150	2.170	1.966	10,489,020
2024-08-27	2.170	2.200	2.150	2.150	1.948	9,740,967
2024-08-26	2.170	2.175	2.140	2.170	1.966	8,588,160
2024-08-23	2.170	2.180	2.140	2.150	1.948	7,481,346
2024-08-22	2.230	2.240	2.205	2.220	1.958	5,892,460
2024-08-21	2.260	2.280	2.190	2.220	1.958	8,887,118
2024-08-20	2.210	2.210	2.175	2.200	1.940	10,464,170
2024-08-19	2.160	2.220	2.145	2.180	1.922	10,254,810
2024-08-16	2.150	2.160	2.140	2.160	1.905	12,077,270
2024-08-15	2.140	2.175	2.130	2.130	1.878	21,625,539
2024-08-14	2.120	2.130	2.090	2.120	1.869	5,552,120
2024-08-13	2.100	2.130	2.080	2.100	1.852	8,249,705
2024-08-12	2.120	2.120	2.080	2.080	1.834	5,892,237
2024-08-09	2.070	2.110	2.050	2.110	1.861	8,152,295
2024-08-08	2.060	2.070	2.040	2.040	1.799	18,753,141
2024-08-07	2.030	2.085	2.030	2.070	1.825	6,969,239
2024-08-06	2.010	2.050	2.010	2.040	1.799	6,955,392
2024-08-05	2.050	2.070	2.020	2.020	1.781	21,862,381
2024-08-02	2.060	2.110	2.050	2.090	1.843	8,965,478
2024-08-01	2.110	2.125	2.080	2.110	1.861	9,973,078
2024-07-31	2.060	2.140	2.050	2.110	1.861	13,935,000
2024-07-30	2.010	2.050	2.010	2.040	1.799	6,173,776
2024-07-29	2.040	2.040	2.010	2.030	1.790	5,576,847
2024-07-26	2.010	2.020	2.000	2.010	1.772	5,902,190
2024-07-25	1.980	2.010	1.970	1.995	1.759	9,811,042
2024-07-24	1.985	2.010	1.977	1.995	1.759	12,368,240
2024-07-23	1.980	2.000	1.970	1.995	1.759	6,393,740
2024-07-22	1.955	1.995	1.955	1.965	1.733	5,432,230
2024-07-19	1.970	1.995	1.965	1.980	1.746	8,953,990
2024-07-18	2.040	2.060	2.000	2.000	1.764	7,649,033
2024-07-17	2.050	2.070	2.030	2.050	1.808	6,373,211
2024-07-16	2.040	2.050	2.010	2.010	1.772	8,275,192
2024-07-15	2.020	2.050	2.000	2.030	1.790	6,428,215
2024-07-12	1.960	2.020	1.950	2.010	1.772	8,136,190
2024-07-11	1.930	1.945	1.920	1.935	1.706	6,072,665
2024-07-10	1.915	1.930	1.905	1.905	1.680	11,016,230
2024-07-09	1.905	1.950	1.905	1.935	1.706	10,465,460
2024-07-08	1.910	1.920	1.890	1.895	1.671	4,838,745
2024-07-05	1.885	1.915	1.882	1.905	1.680	5,566,968
2024-07-04	1.905	1.905	1.880	1.890	1.667	6,727,350
2024-07-03	1.875	1.880	1.852	1.875	1.653	8,482,194
2024-07-02	1.875	1.890	1.845	1.860	1.640	5,687,938
2024-07-01	1.840	1.885	1.840	1.880	1.658	4,702,215
2024-06-28	1.890	1.895	1.850	1.850	1.631	12,828,080
2024-06-27	1.840	1.870	1.835	1.870	1.649	12,175,590
2024-06-26	1.895	1.902	1.865	1.880	1.658	11,586,770
2024-06-25	1.895	1.900	1.882	1.900	1.675	6,481,672
2024-06-24	1.875	1.887	1.865	1.875	1.653	8,272,164
2024-06-21	1.890	1.900	1.880	1.885	1.662	15,728,250
2024-06-20	1.870	1.890	1.865	1.880	1.658	13,732,080
2024-06-19	1.870	1.875	1.862	1.865	1.645	8,529,720
2024-06-18	1.865	1.880	1.850	1.855	1.636	6,034,009
2024-06-17	1.860	1.870	1.835	1.845	1.627	9,717,226
2024-06-14	1.890	1.892	1.855	1.860	1.640	6,883,336
2024-06-13	1.895	1.900	1.872	1.885	1.662	8,114,805
2024-06-12	1.895	1.895	1.855	1.870	1.649	11,012,630
2024-06-11	1.915	1.925	1.895	1.895	1.671	12,027,170

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0620 AUD
2026-02-23	0.0620 AUD
2025-08-25	0.0605 AUD
2025-02-24	0.0595 AUD
2024-08-23	0.0590 AUD
2024-02-20	0.0585 AUD
2023-08-21	0.0625 AUD
2023-02-20	0.0575 AUD
2022-08-22	0.0570 AUD
2022-02-21	0.0470 AUD
2021-06-29	0.0660 AUD
2020-12-30	0.0340 AUD
2019-12-30	0.0770 AUD
2019-06-27	0.0795 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.