Vicinity Centres historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.170	2.200	2.160	2.190	1.984	20,835,020
2024-11-22	2.140	2.160	2.125	2.140	1.939	7,327,451
2024-11-21	2.130	2.150	2.115	2.120	1.920	8,165,407
2024-11-20	2.140	2.150	2.110	2.120	1.920	11,869,960
2024-11-19	2.170	2.190	2.150	2.150	1.948	7,811,139
2024-11-18	2.140	2.160	2.130	2.160	1.957	8,107,571
2024-11-15	2.130	2.165	2.130	2.130	1.930	5,211,901
2024-11-14	2.120	2.130	2.100	2.120	1.920	8,499,576
2024-11-13	2.090	2.120	2.085	2.110	1.911	7,667,717
2024-11-12	2.110	2.130	2.100	2.130	1.930	7,254,485
2024-11-11	2.120	2.130	2.095	2.110	1.911	8,324,341
2024-11-08	2.120	2.120	2.080	2.110	1.911	10,146,860
2024-11-07	2.080	2.095	2.055	2.080	1.884	13,197,110
2024-11-06	2.170	2.170	2.110	2.110	1.911	14,407,500
2024-11-05	2.150	2.165	2.130	2.150	1.948	9,108,715
2024-11-04	2.150	2.170	2.130	2.160	1.957	8,258,907
2024-11-01	2.160	2.180	2.150	2.150	1.948	7,205,750
2024-10-31	2.180	2.200	2.170	2.180	1.975	13,674,160
2024-10-30	2.200	2.210	2.175	2.180	1.975	7,502,241
2024-10-29	2.200	2.200	2.165	2.180	1.975	10,177,030
2024-10-28	2.170	2.190	2.160	2.170	1.966	7,673,240
2024-10-25	2.190	2.210	2.165	2.190	1.984	7,685,754
2024-10-24	2.230	2.230	2.195	2.200	1.993	9,704,481
2024-10-23	2.210	2.240	2.200	2.200	1.993	7,256,278
2024-10-22	2.220	2.240	2.195	2.220	2.011	9,003,265
2024-10-21	2.280	2.290	2.240	2.250	2.038	10,104,170
2024-10-18	2.270	2.270	2.230	2.250	2.038	6,542,759
2024-10-17	2.270	2.280	2.250	2.280	2.065	14,774,950
2024-10-16	2.260	2.270	2.240	2.250	2.038	7,516,047
2024-10-15	2.260	2.270	2.235	2.250	2.038	6,595,661
2024-10-14	2.280	2.280	2.230	2.240	2.029	4,196,110
2024-10-11	2.240	2.265	2.235	2.260	2.047	7,034,628
2024-10-10	2.260	2.275	2.240	2.260	2.047	6,924,793
2024-10-09	2.250	2.260	2.235	2.250	2.038	7,679,690
2024-10-08	2.210	2.245	2.210	2.230	2.020	5,753,919
2024-10-07	2.240	2.240	2.195	2.240	2.029	6,237,110
2024-10-04	2.230	2.270	2.220	2.270	2.056	9,643,582
2024-10-03	2.230	2.250	2.220	2.250	2.038	6,264,865
2024-10-02	2.240	2.240	2.205	2.220	2.011	9,328,419
2024-10-01	2.220	2.260	2.210	2.250	2.038	9,491,222
2024-09-30	2.290	2.290	2.210	2.210	2.002	30,485,510
2024-09-27	2.310	2.310	2.260	2.270	2.056	7,601,466
2024-09-26	2.270	2.310	2.260	2.310	2.093	11,644,420
2024-09-25	2.270	2.275	2.240	2.260	2.047	8,131,300
2024-09-24	2.300	2.300	2.250	2.270	2.056	10,973,340
2024-09-23	2.300	2.340	2.290	2.290	2.074	17,029,230
2024-09-20	2.390	2.430	2.270	2.270	2.056	72,637,430
2024-09-19	2.340	2.420	2.340	2.390	2.165	16,200,450
2024-09-18	2.360	2.380	2.345	2.360	2.138	5,295,667
2024-09-17	2.350	2.380	2.335	2.360	2.138	9,302,009
2024-09-16	2.340	2.360	2.330	2.330	2.111	8,665,856
2024-09-13	2.320	2.350	2.310	2.320	2.102	6,469,892
2024-09-12	2.300	2.330	2.275	2.320	2.102	9,925,638
2024-09-11	2.280	2.300	2.270	2.280	2.065	6,344,473
2024-09-10	2.310	2.320	2.280	2.280	2.065	12,919,820
2024-09-09	2.250	2.300	2.250	2.290	2.074	6,529,523
2024-09-06	2.260	2.300	2.260	2.270	2.056	6,067,833
2024-09-05	2.230	2.290	2.220	2.280	2.065	9,476,623
2024-09-04	2.230	2.240	2.210	2.220	2.011	11,375,310
2024-09-03	2.250	2.270	2.235	2.270	2.056	6,994,424

← NewerPage 9 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.