Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.070	2.100	2.070	2.080	1.834	6,651,086
2024-03-11	2.060	2.110	2.055	2.070	1.825	15,310,220
2024-03-08	2.030	2.085	2.030	2.080	1.834	8,531,678
2024-03-07	2.030	2.045	2.010	2.030	1.790	12,599,630
2024-03-06	2.010	2.020	1.975	2.010	1.772	13,017,490
2024-03-05	2.000	2.000	1.975	1.995	1.759	6,455,453
2024-03-04	1.990	2.020	1.975	1.985	1.750	10,967,920
2024-03-01	1.950	1.965	1.925	1.965	1.733	23,466,221
2024-02-29	1.945	1.950	1.930	1.940	1.711	27,282,010
2024-02-28	1.970	1.975	1.945	1.955	1.724	5,689,032
2024-02-27	1.980	1.980	1.950	1.965	1.733	4,707,914
2024-02-26	2.010	2.020	1.955	1.975	1.742	8,185,040
2024-02-23	2.010	2.025	2.000	2.000	1.764	16,499,461
2024-02-22	2.020	2.020	1.970	1.995	1.759	6,770,056
2024-02-21	2.010	2.020	1.967	1.995	1.759	7,552,433
2024-02-20	1.970	1.985	1.955	1.985	1.750	8,206,214
2024-02-19	2.060	2.060	2.010	2.030	1.739	12,191,290
2024-02-16	2.090	2.090	2.025	2.050	1.756	13,240,460
2024-02-15	2.070	2.070	2.035	2.050	1.756	9,987,075
2024-02-14	2.010	2.040	2.005	2.040	1.748	6,524,908
2024-02-13	2.060	2.080	2.050	2.060	1.765	4,178,812
2024-02-12	2.090	2.100	2.050	2.050	1.756	4,774,840
2024-02-09	2.080	2.100	2.070	2.080	1.782	6,854,930
2024-02-08	2.050	2.080	2.050	2.070	1.773	8,088,110
2024-02-07	2.030	2.055	2.020	2.030	1.739	8,597,301
2024-02-06	2.000	2.030	1.995	2.010	1.722	6,661,886
2024-02-05	2.030	2.030	2.005	2.030	1.739	6,082,140
2024-02-02	2.040	2.050	2.020	2.040	1.748	7,738,182
2024-02-01	2.040	2.050	2.000	2.000	1.713	7,276,169
2024-01-31	1.995	2.050	1.980	2.050	1.756	12,752,350
2024-01-30	1.990	1.997	1.982	1.990	1.705	8,860,987
2024-01-29	1.955	1.980	1.950	1.970	1.688	10,128,140
2024-01-25	1.980	1.980	1.930	1.950	1.670	7,821,435
2024-01-24	1.945	1.975	1.925	1.975	1.692	8,912,503
2024-01-23	1.945	1.950	1.935	1.950	1.670	8,224,114
2024-01-22	1.970	1.970	1.932	1.950	1.670	7,604,998
2024-01-19	1.970	1.975	1.925	1.940	1.662	9,869,195
2024-01-18	1.945	1.955	1.930	1.930	1.653	19,844,221
2024-01-17	2.030	2.030	1.975	1.990	1.705	8,054,954
2024-01-16	2.040	2.045	2.000	2.010	1.722	5,770,170
2024-01-15	2.050	2.070	2.035	2.050	1.756	3,457,206
2024-01-12	2.050	2.080	2.040	2.080	1.782	5,356,596
2024-01-11	2.090	2.090	2.060	2.070	1.773	3,802,920
2024-01-10	2.030	2.070	2.020	2.050	1.756	7,756,354
2024-01-09	2.050	2.050	2.015	2.030	1.739	8,130,483
2024-01-08	2.000	2.025	1.997	2.000	1.713	7,239,963
2024-01-05	1.970	2.025	1.970	2.010	1.722	5,350,577
2024-01-04	1.985	2.010	1.972	1.990	1.705	8,078,457
2024-01-03	2.030	2.050	2.000	2.000	1.713	6,319,959
2024-01-02	2.040	2.075	2.040	2.050	1.756	4,204,480
2023-12-29	2.040	2.060	2.035	2.040	1.748	5,913,209
2023-12-28	2.040	2.060	2.025	2.050	1.756	7,906,296
2023-12-27	2.040	2.045	2.015	2.030	1.739	4,458,775
2023-12-22	2.000	2.030	1.992	2.010	1.722	7,259,856
2023-12-21	1.985	2.030	1.980	1.995	1.709	11,779,940
2023-12-20	2.030	2.040	2.000	2.030	1.739	11,468,700
2023-12-19	2.000	2.045	1.990	2.010	1.722	15,724,770
2023-12-18	2.060	2.060	2.010	2.020	1.730	9,783,353
2023-12-15	2.080	2.090	2.050	2.070	1.773	29,202,490
2023-12-14	2.030	2.080	2.000	2.050	1.756	13,717,750

← NewerPage 12 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.