Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.990	2.010	1.940	1.945	1.610	23,604,289
2023-03-30	1.980	1.980	1.960	1.970	1.630	12,603,440
2023-03-29	1.965	1.967	1.945	1.955	1.618	7,552,271
2023-03-28	1.975	1.985	1.962	1.970	1.630	5,757,224
2023-03-27	1.960	1.980	1.955	1.960	1.622	6,565,506
2023-03-24	1.930	1.960	1.930	1.955	1.618	5,341,910
2023-03-23	1.915	1.970	1.915	1.955	1.618	9,573,315
2023-03-22	1.985	1.990	1.955	1.965	1.626	9,996,881
2023-03-21	1.980	1.990	1.957	1.975	1.635	13,599,080
2023-03-20	1.975	1.985	1.955	1.960	1.622	8,937,349
2023-03-17	2.010	2.020	1.980	2.010	1.664	21,422,510
2023-03-16	2.050	2.050	2.010	2.020	1.672	20,798,801
2023-03-15	2.010	2.040	2.000	2.040	1.688	13,543,460
2023-03-14	2.030	2.040	1.970	2.010	1.664	13,074,300
2023-03-13	2.040	2.050	2.020	2.030	1.680	6,949,366
2023-03-10	2.070	2.080	2.045	2.050	1.697	7,038,732
2023-03-09	2.120	2.120	2.075	2.090	1.730	5,783,107
2023-03-08	2.070	2.110	2.070	2.090	1.730	11,331,400
2023-03-07	2.100	2.115	2.080	2.090	1.730	11,321,990
2023-03-06	2.060	2.090	2.050	2.090	1.730	6,017,326
2023-03-03	2.040	2.060	2.025	2.040	1.688	7,537,028
2023-03-02	2.020	2.060	2.020	2.050	1.697	11,052,500
2023-03-01	2.050	2.070	2.030	2.030	1.680	10,019,010
2023-02-28	2.070	2.090	2.040	2.040	1.688	23,880,410
2023-02-27	2.090	2.090	2.050	2.060	1.705	7,085,984
2023-02-24	2.100	2.115	2.070	2.090	1.730	10,068,030
2023-02-23	2.040	2.090	2.040	2.090	1.730	10,990,360
2023-02-22	2.040	2.070	2.030	2.050	1.697	8,406,700
2023-02-21	2.030	2.060	2.015	2.050	1.697	7,789,106
2023-02-20	2.050	2.065	2.020	2.050	1.697	10,513,270
2023-02-17	2.090	2.130	2.080	2.090	1.682	11,754,900
2023-02-16	2.070	2.090	2.050	2.090	1.682	10,009,480
2023-02-15	2.060	2.090	2.020	2.050	1.650	14,335,240
2023-02-14	2.010	2.020	2.000	2.010	1.618	6,129,517
2023-02-13	1.985	2.010	1.980	1.995	1.606	4,399,011
2023-02-10	1.945	1.985	1.940	1.975	1.590	7,817,277
2023-02-09	2.030	2.030	1.970	1.970	1.586	10,257,990
2023-02-08	2.050	2.060	2.020	2.040	1.642	5,305,346
2023-02-07	2.050	2.085	2.030	2.050	1.650	8,606,947
2023-02-06	2.070	2.100	2.065	2.070	1.666	8,898,714
2023-02-03	2.090	2.110	2.070	2.080	1.674	8,850,360
2023-02-02	2.100	2.120	2.060	2.060	1.658	8,366,433
2023-02-01	2.090	2.110	2.070	2.090	1.682	15,666,090
2023-01-31	2.080	2.110	2.055	2.060	1.658	15,477,100
2023-01-30	2.090	2.115	2.080	2.080	1.674	6,983,704
2023-01-27	2.060	2.100	2.060	2.090	1.682	11,549,120
2023-01-25	2.120	2.120	2.085	2.090	1.682	6,039,717
2023-01-24	2.100	2.130	2.080	2.120	1.706	6,476,190
2023-01-23	2.070	2.090	2.035	2.090	1.682	7,549,472
2023-01-20	2.030	2.070	2.030	2.060	1.658	9,305,644
2023-01-19	2.080	2.080	2.040	2.060	1.658	9,593,970
2023-01-18	2.070	2.070	2.035	2.040	1.642	6,862,984
2023-01-17	2.050	2.065	2.020	2.060	1.658	12,284,170
2023-01-16	2.050	2.080	2.025	2.060	1.658	7,211,395
2023-01-13	2.050	2.060	2.030	2.050	1.650	5,066,181
2023-01-12	2.050	2.055	2.030	2.040	1.642	5,397,077
2023-01-11	1.985	2.030	1.975	2.030	1.634	3,664,303
2023-01-10	2.010	2.020	1.960	1.980	1.594	8,114,828
2023-01-09	2.010	2.030	1.997	2.010	1.618	4,245,594
2023-01-06	1.990	2.000	1.970	1.980	1.594	9,076,861

← NewerPage 16 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.