Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.745	1.760	1.725	1.755	1.413	13,864,960
2022-10-07	1.790	1.795	1.760	1.765	1.421	9,260,758
2022-10-06	1.770	1.815	1.770	1.810	1.457	13,583,040
2022-10-05	1.805	1.830	1.797	1.805	1.453	9,226,139
2022-10-04	1.795	1.807	1.765	1.795	1.445	13,582,310
2022-10-03	1.725	1.760	1.725	1.750	1.409	7,146,403
2022-09-30	1.695	1.745	1.685	1.735	1.396	25,149,939
2022-09-29	1.715	1.735	1.700	1.735	1.396	20,974,029
2022-09-28	1.665	1.680	1.642	1.680	1.352	12,640,470
2022-09-27	1.710	1.725	1.652	1.680	1.352	17,662,500
2022-09-26	1.700	1.745	1.700	1.720	1.384	16,752,471
2022-09-23	1.730	1.730	1.695	1.710	1.376	16,276,800
2022-09-21	1.810	1.827	1.750	1.765	1.421	22,852,650
2022-09-20	1.880	1.885	1.850	1.850	1.489	9,523,454
2022-09-19	1.835	1.880	1.835	1.865	1.501	11,896,880
2022-09-16	1.825	1.862	1.825	1.835	1.477	32,973,699
2022-09-15	1.865	1.890	1.855	1.860	1.497	20,722,971
2022-09-14	1.930	1.932	1.897	1.900	1.529	13,633,300
2022-09-13	1.985	1.990	1.945	1.980	1.594	14,236,250
2022-09-12	1.990	2.000	1.965	1.970	1.586	7,592,478
2022-09-09	1.975	2.010	1.972	1.975	1.590	12,456,870
2022-09-08	1.940	2.010	1.940	2.010	1.618	14,125,190
2022-09-07	1.895	1.945	1.895	1.935	1.557	20,504,150
2022-09-06	1.915	1.925	1.895	1.920	1.545	10,765,090
2022-09-05	1.900	1.915	1.890	1.895	1.525	5,487,614
2022-09-02	1.900	1.917	1.895	1.900	1.529	7,533,094
2022-09-01	1.890	1.935	1.875	1.925	1.549	12,178,320
2022-08-31	1.920	1.940	1.905	1.935	1.557	15,504,760
2022-08-30	1.880	1.935	1.880	1.920	1.545	9,560,270
2022-08-29	1.870	1.890	1.860	1.885	1.517	9,412,429
2022-08-26	1.880	1.920	1.880	1.910	1.537	8,058,920
2022-08-25	1.895	1.900	1.880	1.895	1.525	8,432,368
2022-08-24	1.895	1.907	1.865	1.880	1.513	9,892,929
2022-08-23	1.905	1.930	1.900	1.900	1.529	10,738,530
2022-08-22	1.895	1.935	1.890	1.935	1.557	11,701,220
2022-08-19	1.980	1.985	1.945	1.955	1.528	13,216,180
2022-08-18	2.030	2.035	1.975	1.990	1.555	22,610,730
2022-08-17	2.040	2.060	1.985	2.030	1.586	19,842,961
2022-08-16	2.070	2.070	2.020	2.050	1.602	13,437,470
2022-08-15	2.070	2.090	2.060	2.070	1.618	9,218,007
2022-08-12	2.080	2.085	2.060	2.060	1.610	15,904,420
2022-08-11	2.130	2.150	2.080	2.090	1.633	12,900,010
2022-08-10	2.100	2.120	2.080	2.110	1.649	8,724,556
2022-08-09	2.080	2.120	2.060	2.110	1.649	14,981,860
2022-08-08	2.040	2.070	2.040	2.050	1.602	6,574,619
2022-08-05	2.090	2.100	2.060	2.060	1.610	5,600,249
2022-08-04	2.100	2.110	2.060	2.080	1.625	12,053,850
2022-08-03	2.090	2.100	2.060	2.080	1.625	15,158,720
2022-08-02	2.090	2.110	2.070	2.080	1.625	12,282,960
2022-08-01	2.060	2.100	2.050	2.100	1.641	10,928,820
2022-07-29	2.060	2.080	2.040	2.070	1.618	10,863,110
2022-07-28	2.010	2.030	2.000	2.020	1.578	9,969,017
2022-07-27	2.050	2.050	2.000	2.000	1.563	8,752,253
2022-07-26	2.020	2.060	2.010	2.050	1.602	10,067,270
2022-07-25	2.020	2.040	2.000	2.030	1.586	10,654,090
2022-07-22	1.985	2.010	1.975	2.000	1.563	13,043,090
2022-07-21	1.990	2.010	1.945	1.970	1.539	19,437,580
2022-07-20	1.970	2.015	1.955	2.010	1.571	12,036,670
2022-07-19	1.930	1.965	1.920	1.960	1.532	10,929,910
2022-07-18	1.910	1.935	1.897	1.935	1.512	12,732,210

← NewerPage 18 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.