Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.850	1.870	1.845	1.855	1.535	9,877,591
2023-06-28	1.830	1.845	1.820	1.845	1.527	10,102,300
2023-06-27	1.830	1.840	1.817	1.825	1.510	9,687,503
2023-06-26	1.790	1.820	1.790	1.795	1.486	8,197,537
2023-06-23	1.830	1.837	1.785	1.790	1.481	12,866,150
2023-06-22	1.890	1.895	1.835	1.845	1.527	7,033,097
2023-06-21	1.910	1.925	1.900	1.905	1.577	13,162,150
2023-06-20	1.885	1.925	1.880	1.910	1.581	9,194,023
2023-06-19	1.880	1.885	1.865	1.880	1.556	5,308,090
2023-06-16	1.850	1.880	1.850	1.865	1.544	20,268,971
2023-06-15	1.855	1.875	1.855	1.855	1.535	17,428,789
2023-06-14	1.870	1.880	1.847	1.860	1.539	18,790,180
2023-06-13	1.870	1.880	1.840	1.845	1.527	8,999,843
2023-06-09	1.840	1.882	1.835	1.865	1.544	10,494,760
2023-06-08	1.900	1.900	1.847	1.850	1.531	13,877,950
2023-06-07	1.870	1.890	1.870	1.880	1.556	11,933,320
2023-06-06	1.865	1.902	1.865	1.870	1.548	11,184,470
2023-06-05	1.880	1.890	1.865	1.885	1.560	10,714,280
2023-06-02	1.855	1.870	1.845	1.860	1.539	7,233,882
2023-06-01	1.855	1.885	1.840	1.875	1.552	11,803,420
2023-05-31	1.880	1.885	1.825	1.855	1.535	59,941,672
2023-05-30	1.900	1.910	1.875	1.885	1.560	8,617,765
2023-05-29	1.910	1.930	1.905	1.915	1.585	5,884,549
2023-05-26	1.910	1.912	1.885	1.895	1.568	5,676,490
2023-05-25	1.910	1.915	1.897	1.915	1.585	9,533,595
2023-05-24	1.960	1.965	1.925	1.925	1.593	15,387,680
2023-05-23	1.980	1.985	1.952	1.980	1.639	6,710,380
2023-05-22	2.000	2.010	1.960	1.965	1.626	10,251,240
2023-05-19	2.010	2.020	1.995	2.020	1.672	4,969,658
2023-05-18	2.040	2.050	2.000	2.000	1.655	8,457,121
2023-05-17	2.020	2.040	2.020	2.040	1.688	4,711,897
2023-05-16	2.020	2.040	2.000	2.030	1.680	5,062,074
2023-05-15	2.020	2.060	2.020	2.050	1.697	3,443,037
2023-05-12	2.050	2.050	2.010	2.030	1.680	8,513,586
2023-05-11	2.080	2.080	2.040	2.060	1.705	4,824,573
2023-05-10	2.040	2.070	2.040	2.060	1.705	5,025,868
2023-05-09	2.060	2.080	2.035	2.060	1.705	7,589,663
2023-05-08	2.060	2.080	2.050	2.060	1.705	6,198,647
2023-05-05	2.080	2.080	2.055	2.070	1.713	3,756,573
2023-05-04	2.020	2.050	2.010	2.050	1.697	9,693,990
2023-05-03	2.070	2.085	2.020	2.030	1.680	8,096,897
2023-05-02	2.110	2.120	2.060	2.070	1.713	7,956,981
2023-05-01	2.100	2.125	2.090	2.090	1.730	4,133,293
2023-04-28	2.080	2.110	2.070	2.100	1.738	15,187,050
2023-04-27	2.050	2.070	2.040	2.060	1.705	5,476,781
2023-04-26	2.070	2.070	2.040	2.060	1.705	9,841,198
2023-04-24	2.050	2.065	2.030	2.060	1.705	6,705,298
2023-04-21	2.020	2.030	2.010	2.020	1.672	5,573,496
2023-04-20	2.040	2.060	2.010	2.020	1.672	12,536,960
2023-04-19	1.990	2.020	1.980	2.010	1.664	6,578,855
2023-04-18	2.010	2.020	1.990	2.000	1.655	9,414,660
2023-04-17	1.960	1.995	1.955	1.990	1.647	7,817,346
2023-04-14	1.945	1.970	1.940	1.965	1.626	10,459,640
2023-04-13	1.970	1.975	1.952	1.965	1.626	14,322,770
2023-04-12	1.990	2.000	1.960	1.965	1.626	9,539,182
2023-04-11	1.955	1.985	1.950	1.965	1.626	9,160,676
2023-04-06	2.010	2.015	1.925	1.945	1.610	13,601,220
2023-04-05	2.020	2.050	1.990	2.000	1.655	12,888,480
2023-04-04	2.000	2.040	2.000	2.020	1.672	8,200,378
2023-04-03	1.960	2.010	1.880	1.995	1.651	10,640,700

← NewerPage 15 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.