Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.430	2.450	2.410	2.420	2.251	14,181,330
2025-05-20	2.390	2.420	2.365	2.420	2.251	11,540,560
2025-05-19	2.350	2.400	2.330	2.350	2.186	21,713,801
2025-05-16	2.330	2.360	2.320	2.340	2.177	7,664,869
2025-05-15	2.320	2.330	2.290	2.290	2.130	12,531,840
2025-05-14	2.360	2.360	2.310	2.320	2.158	9,183,344
2025-05-13	2.410	2.410	2.320	2.350	2.186	20,582,939
2025-05-12	2.460	2.460	2.405	2.420	2.251	12,772,820
2025-05-09	2.470	2.470	2.430	2.450	2.279	6,391,746
2025-05-08	2.440	2.470	2.420	2.460	2.288	8,135,487
2025-05-07	2.450	2.450	2.410	2.420	2.251	37,138,070
2025-05-06	2.390	2.450	2.385	2.450	2.279	12,822,240
2025-05-05	2.380	2.405	2.360	2.360	2.195	7,207,128
2025-05-02	2.370	2.400	2.350	2.370	2.205	10,546,420
2025-05-01	2.360	2.390	2.350	2.370	2.205	9,477,817
2025-04-30	2.350	2.360	2.330	2.360	2.195	13,864,200
2025-04-29	2.320	2.350	2.320	2.330	2.168	7,341,619
2025-04-28	2.340	2.350	2.295	2.320	2.158	13,517,120
2025-04-24	2.320	2.330	2.300	2.330	2.168	7,885,375
2025-04-23	2.290	2.330	2.280	2.320	2.158	14,585,280
2025-04-22	2.240	2.270	2.220	2.260	2.102	5,935,462
2025-04-17	2.260	2.260	2.240	2.260	2.102	5,055,982
2025-04-16	2.240	2.270	2.240	2.240	2.084	8,816,410
2025-04-15	2.250	2.260	2.230	2.230	2.075	9,333,052
2025-04-14	2.250	2.280	2.220	2.260	2.102	11,444,470
2025-04-11	2.220	2.250	2.210	2.210	2.056	12,044,350
2025-04-10	2.270	2.270	2.210	2.250	2.093	14,519,540
2025-04-09	2.140	2.185	2.140	2.170	2.019	15,335,840
2025-04-08	2.130	2.215	2.130	2.200	2.047	16,838,520
2025-04-07	2.090	2.195	2.060	2.160	2.009	20,262,221
2025-04-04	2.210	2.250	2.200	2.230	2.075	13,277,220
2025-04-03	2.210	2.240	2.210	2.230	2.075	12,304,570
2025-04-02	2.230	2.265	2.230	2.250	2.093	9,409,101
2025-04-01	2.220	2.250	2.210	2.240	2.084	8,335,327
2025-03-31	2.220	2.220	2.190	2.200	2.047	10,690,940
2025-03-28	2.200	2.230	2.200	2.230	2.075	9,481,601
2025-03-27	2.210	2.245	2.200	2.210	2.056	21,948,100
2025-03-26	2.230	2.250	2.210	2.240	2.084	15,576,530
2025-03-25	2.190	2.220	2.180	2.220	2.065	9,896,448
2025-03-24	2.170	2.190	2.160	2.180	2.028	11,773,300
2025-03-21	2.130	2.185	2.125	2.180	2.028	33,908,090
2025-03-20	2.140	2.150	2.110	2.130	1.981	12,736,750
2025-03-19	2.100	2.120	2.080	2.100	1.954	12,639,550
2025-03-18	2.100	2.130	2.090	2.100	1.954	9,620,313
2025-03-17	2.090	2.130	2.085	2.090	1.944	10,548,000
2025-03-14	2.090	2.120	2.070	2.090	1.944	13,246,260
2025-03-13	2.130	2.140	2.090	2.100	1.954	12,229,360
2025-03-12	2.090	2.130	2.085	2.120	1.972	14,100,360
2025-03-11	2.110	2.130	2.085	2.120	1.972	12,211,080
2025-03-10	2.150	2.165	2.130	2.130	1.981	6,601,267
2025-03-07	2.160	2.170	2.130	2.140	1.991	17,058,490
2025-03-06	2.180	2.210	2.170	2.190	2.037	13,422,850
2025-03-05	2.180	2.200	2.165	2.190	2.037	15,071,550
2025-03-04	2.200	2.220	2.190	2.200	2.047	10,354,600
2025-03-03	2.190	2.220	2.190	2.200	2.047	11,181,590
2025-02-28	2.180	2.190	2.170	2.180	2.028	19,457,600
2025-02-27	2.170	2.200	2.170	2.180	2.028	6,253,475
2025-02-26	2.210	2.210	2.180	2.180	2.028	8,273,794
2025-02-25	2.180	2.210	2.160	2.190	2.037	6,543,702
2025-02-24	2.210	2.220	2.160	2.170	2.019	9,880,825

← NewerPage 7 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.