Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.975	1.990	1.960	1.970	1.688	8,163,634
2023-12-12	1.925	1.980	1.925	1.975	1.692	9,164,173
2023-12-11	1.940	1.945	1.925	1.925	1.649	5,475,747
2023-12-08	1.900	1.930	1.885	1.920	1.645	6,826,238
2023-12-07	1.905	1.917	1.895	1.910	1.636	12,106,040
2023-12-06	1.870	1.925	1.860	1.910	1.636	16,861,670
2023-12-05	1.885	1.885	1.850	1.865	1.598	9,183,032
2023-12-04	1.870	1.885	1.862	1.885	1.615	7,789,070
2023-12-01	1.870	1.870	1.827	1.855	1.589	10,253,310
2023-11-30	1.810	1.895	1.792	1.895	1.623	40,185,809
2023-11-29	1.795	1.832	1.782	1.815	1.555	10,518,300
2023-11-28	1.790	1.815	1.785	1.795	1.538	6,279,879
2023-11-27	1.825	1.825	1.780	1.780	1.525	7,068,932
2023-11-24	1.815	1.827	1.805	1.820	1.559	3,035,398
2023-11-23	1.810	1.830	1.800	1.815	1.555	5,130,816
2023-11-22	1.815	1.820	1.790	1.805	1.546	11,695,910
2023-11-21	1.830	1.845	1.822	1.830	1.568	10,529,170
2023-11-20	1.850	1.855	1.815	1.825	1.563	7,279,801
2023-11-17	1.845	1.855	1.825	1.850	1.585	7,009,851
2023-11-16	1.875	1.885	1.835	1.840	1.576	10,720,210
2023-11-15	1.840	1.885	1.830	1.880	1.611	11,146,670
2023-11-14	1.770	1.785	1.760	1.780	1.525	7,176,428
2023-11-13	1.780	1.780	1.745	1.750	1.499	6,869,305
2023-11-10	1.775	1.790	1.767	1.785	1.529	7,416,461
2023-11-09	1.805	1.815	1.785	1.795	1.538	13,344,340
2023-11-08	1.815	1.820	1.800	1.800	1.542	10,021,240
2023-11-07	1.780	1.815	1.770	1.800	1.542	12,638,010
2023-11-06	1.800	1.812	1.792	1.805	1.546	7,211,832
2023-11-03	1.810	1.825	1.795	1.795	1.538	18,463,590
2023-11-02	1.765	1.805	1.760	1.770	1.516	29,107,100
2023-11-01	1.720	1.725	1.702	1.725	1.478	11,635,230
2023-10-31	1.695	1.710	1.685	1.700	1.456	23,949,039
2023-10-30	1.685	1.717	1.682	1.690	1.448	7,912,874
2023-10-27	1.720	1.732	1.710	1.710	1.465	6,809,670
2023-10-26	1.705	1.720	1.700	1.715	1.469	14,885,710
2023-10-25	1.725	1.737	1.712	1.720	1.473	10,417,420
2023-10-24	1.750	1.765	1.730	1.730	1.482	9,292,373
2023-10-23	1.735	1.760	1.735	1.755	1.503	6,564,876
2023-10-20	1.740	1.762	1.732	1.755	1.503	7,377,784
2023-10-19	1.760	1.765	1.747	1.755	1.503	9,216,002
2023-10-18	1.780	1.795	1.770	1.780	1.525	8,160,082
2023-10-17	1.760	1.790	1.755	1.780	1.525	10,744,980
2023-10-16	1.735	1.750	1.735	1.740	1.491	8,821,733
2023-10-13	1.750	1.765	1.740	1.750	1.499	9,028,753
2023-10-12	1.775	1.795	1.770	1.785	1.529	14,539,500
2023-10-11	1.775	1.780	1.750	1.760	1.508	9,370,898
2023-10-10	1.755	1.775	1.745	1.765	1.512	14,919,560
2023-10-09	1.735	1.740	1.715	1.730	1.482	9,993,116
2023-10-06	1.720	1.740	1.705	1.730	1.482	10,281,920
2023-10-05	1.700	1.730	1.690	1.715	1.469	10,400,350
2023-10-04	1.685	1.695	1.670	1.670	1.431	14,980,980
2023-10-03	1.675	1.705	1.675	1.695	1.452	18,397,850
2023-10-02	1.695	1.715	1.695	1.710	1.465	7,271,946
2023-09-29	1.710	1.715	1.690	1.695	1.452	11,984,040
2023-09-28	1.675	1.720	1.675	1.705	1.461	12,413,610
2023-09-27	1.690	1.705	1.685	1.700	1.456	6,660,653
2023-09-26	1.705	1.710	1.692	1.700	1.456	9,620,808
2023-09-25	1.685	1.730	1.675	1.725	1.478	11,093,670
2023-09-22	1.685	1.700	1.675	1.695	1.452	14,360,240
2023-09-21	1.730	1.755	1.715	1.715	1.469	15,766,650

← NewerPage 13 of 22 · 1,268 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.