Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.765	1.775	1.740	1.740	1.491	13,864,700
2023-09-19	1.775	1.780	1.760	1.770	1.516	10,071,040
2023-09-18	1.790	1.800	1.780	1.790	1.533	9,030,275
2023-09-15	1.815	1.830	1.777	1.800	1.542	40,289,441
2023-09-14	1.765	1.805	1.755	1.785	1.529	15,789,000
2023-09-13	1.800	1.810	1.757	1.775	1.521	9,574,814
2023-09-12	1.800	1.825	1.780	1.815	1.555	10,641,450
2023-09-11	1.805	1.815	1.755	1.800	1.542	14,390,800
2023-09-08	1.845	1.845	1.820	1.820	1.559	6,068,650
2023-09-07	1.840	1.847	1.825	1.835	1.572	13,128,950
2023-09-06	1.865	1.867	1.840	1.845	1.581	10,833,590
2023-09-05	1.865	1.870	1.850	1.870	1.602	5,997,846
2023-09-04	1.865	1.885	1.860	1.870	1.602	6,303,663
2023-09-01	1.875	1.875	1.852	1.855	1.589	7,940,965
2023-08-31	1.850	1.877	1.850	1.870	1.602	27,636,400
2023-08-30	1.850	1.865	1.830	1.855	1.589	10,617,080
2023-08-29	1.820	1.845	1.807	1.845	1.581	13,032,790
2023-08-28	1.830	1.830	1.805	1.810	1.551	11,544,820
2023-08-25	1.815	1.820	1.797	1.815	1.555	22,535,410
2023-08-24	1.820	1.847	1.810	1.830	1.568	11,447,190
2023-08-23	1.820	1.832	1.805	1.805	1.546	9,647,245
2023-08-22	1.780	1.830	1.770	1.825	1.563	13,032,580
2023-08-21	1.780	1.785	1.757	1.770	1.516	12,520,740
2023-08-18	1.860	1.865	1.830	1.845	1.527	15,727,230
2023-08-17	1.895	1.895	1.862	1.880	1.556	15,643,210
2023-08-16	1.890	1.925	1.870	1.895	1.568	17,555,580
2023-08-15	1.860	1.865	1.835	1.850	1.531	8,871,187
2023-08-14	1.875	1.895	1.860	1.870	1.548	6,300,077
2023-08-11	1.875	1.900	1.875	1.885	1.560	11,461,490
2023-08-10	1.895	1.900	1.865	1.880	1.556	12,102,240
2023-08-09	1.890	1.900	1.885	1.885	1.560	11,664,150
2023-08-08	1.930	1.932	1.890	1.900	1.573	26,253,980
2023-08-07	1.935	1.950	1.925	1.930	1.597	8,356,083
2023-08-04	1.920	1.940	1.905	1.920	1.589	7,799,551
2023-08-03	1.950	1.950	1.920	1.930	1.597	10,155,310
2023-08-02	1.980	1.980	1.942	1.950	1.614	7,026,428
2023-08-01	1.990	2.000	1.965	1.975	1.635	3,401,255
2023-07-31	1.980	1.992	1.975	1.975	1.635	6,963,852
2023-07-28	2.000	2.010	1.945	1.975	1.635	6,624,508
2023-07-27	1.980	2.050	1.975	2.030	1.680	9,920,095
2023-07-26	1.920	1.965	1.920	1.960	1.622	6,699,679
2023-07-25	1.960	1.970	1.943	1.950	1.614	11,546,520
2023-07-24	1.960	1.980	1.947	1.965	1.626	10,212,820
2023-07-21	1.930	1.930	1.905	1.930	1.597	5,822,938
2023-07-20	1.945	1.955	1.920	1.930	1.597	16,858,330
2023-07-19	1.915	1.935	1.905	1.935	1.601	8,736,814
2023-07-18	1.905	1.920	1.890	1.900	1.573	6,768,681
2023-07-17	1.920	1.930	1.900	1.930	1.597	5,688,016
2023-07-14	1.895	1.920	1.875	1.915	1.585	11,959,510
2023-07-13	1.875	1.890	1.865	1.890	1.564	13,358,290
2023-07-12	1.860	1.865	1.838	1.845	1.527	9,289,700
2023-07-11	1.805	1.840	1.805	1.835	1.519	6,329,005
2023-07-10	1.810	1.815	1.790	1.800	1.490	4,781,967
2023-07-07	1.810	1.820	1.800	1.805	1.494	5,766,550
2023-07-06	1.835	1.847	1.825	1.835	1.519	6,760,124
2023-07-05	1.855	1.865	1.847	1.855	1.535	5,846,930
2023-07-04	1.840	1.870	1.840	1.860	1.539	3,614,064
2023-07-03	1.840	1.855	1.830	1.855	1.535	4,689,208
2023-06-30	1.850	1.860	1.827	1.845	1.527	10,198,370
2023-06-29	1.850	1.870	1.845	1.855	1.535	9,877,591

← NewerPage 14 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.