Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.020	2.040	1.995	1.995	1.606	9,368,057
2023-01-04	2.020	2.020	1.990	2.000	1.610	9,090,201
2023-01-03	2.000	2.020	1.980	1.990	1.602	5,477,449
2022-12-30	2.040	2.045	2.000	2.000	1.610	7,899,804
2022-12-29	1.975	2.020	1.960	2.020	1.626	8,119,609
2022-12-28	2.000	2.010	1.980	1.985	1.598	6,246,514
2022-12-23	1.980	1.995	1.975	1.995	1.606	3,910,970
2022-12-22	1.990	2.010	1.965	2.000	1.610	10,332,870
2022-12-21	1.940	1.995	1.920	1.980	1.594	7,720,454
2022-12-20	1.995	1.995	1.925	1.925	1.549	7,355,777
2022-12-19	1.980	1.995	1.975	1.990	1.602	4,145,934
2022-12-16	1.965	1.997	1.955	1.990	1.602	17,655,420
2022-12-15	2.020	2.020	1.990	1.990	1.602	13,375,050
2022-12-14	2.000	2.010	1.982	2.000	1.610	6,405,098
2022-12-13	1.990	2.000	1.965	1.975	1.590	6,596,363
2022-12-12	1.985	2.000	1.965	1.985	1.598	7,031,551
2022-12-09	2.000	2.020	1.960	1.975	1.590	10,802,280
2022-12-08	1.990	2.000	1.975	1.990	1.602	7,662,636
2022-12-07	1.970	2.010	1.950	1.985	1.598	13,441,860
2022-12-06	2.020	2.020	1.960	1.980	1.594	11,665,990
2022-12-05	1.995	2.020	1.990	2.010	1.618	7,289,886
2022-12-02	2.030	2.040	1.975	1.995	1.606	17,485,010
2022-12-01	2.050	2.070	2.025	2.040	1.642	5,431,620
2022-11-30	2.030	2.060	2.010	2.030	1.634	31,711,980
2022-11-29	2.050	2.050	2.020	2.030	1.634	7,229,794
2022-11-28	2.040	2.060	2.005	2.060	1.658	11,053,230
2022-11-25	2.030	2.050	2.000	2.030	1.634	13,944,870
2022-11-24	1.960	2.030	1.952	2.030	1.634	14,813,940
2022-11-23	1.955	1.975	1.940	1.950	1.569	9,970,177
2022-11-22	1.950	1.965	1.942	1.955	1.574	8,336,585
2022-11-21	1.920	1.940	1.920	1.940	1.561	6,413,270
2022-11-18	1.950	1.955	1.915	1.915	1.541	6,149,937
2022-11-17	1.925	1.950	1.910	1.935	1.557	7,572,816
2022-11-16	1.950	1.950	1.920	1.935	1.557	6,253,141
2022-11-15	1.950	1.960	1.910	1.915	1.541	7,877,256
2022-11-14	1.995	1.995	1.940	1.950	1.569	6,465,944
2022-11-11	1.990	2.030	1.975	1.995	1.606	15,492,670
2022-11-10	1.945	1.970	1.937	1.955	1.574	16,318,310
2022-11-09	1.935	1.960	1.925	1.945	1.565	13,345,800
2022-11-08	1.910	1.920	1.890	1.920	1.545	8,249,443
2022-11-07	1.890	1.925	1.885	1.910	1.537	12,194,420
2022-11-04	1.895	1.925	1.880	1.910	1.537	12,103,310
2022-11-03	1.920	1.930	1.895	1.905	1.533	10,096,600
2022-11-02	1.975	1.990	1.942	1.960	1.578	13,184,820
2022-11-01	1.945	1.970	1.940	1.970	1.586	10,078,950
2022-10-31	1.935	1.970	1.910	1.945	1.565	14,046,290
2022-10-28	1.880	1.950	1.880	1.950	1.569	7,308,660
2022-10-27	1.870	1.885	1.862	1.870	1.505	6,887,620
2022-10-26	1.830	1.860	1.825	1.860	1.497	7,552,302
2022-10-25	1.790	1.825	1.785	1.815	1.461	12,982,720
2022-10-24	1.790	1.805	1.775	1.780	1.433	5,521,019
2022-10-21	1.775	1.780	1.755	1.765	1.421	8,228,480
2022-10-20	1.780	1.790	1.760	1.780	1.433	8,780,578
2022-10-19	1.815	1.820	1.795	1.800	1.449	6,493,679
2022-10-18	1.760	1.810	1.760	1.795	1.445	13,791,490
2022-10-17	1.740	1.755	1.730	1.750	1.409	10,488,820
2022-10-14	1.760	1.772	1.745	1.760	1.417	4,900,568
2022-10-13	1.770	1.770	1.730	1.730	1.392	8,855,054
2022-10-12	1.760	1.800	1.745	1.780	1.433	12,728,120
2022-10-11	1.750	1.765	1.740	1.765	1.421	10,322,430

← NewerPage 17 of 22 · 1,269 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.