Scentre Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.930 | 3.930 | 3.890 | 3.920 | 3.827 | 10,627,197 |
| 2026-07-30 | 3.940 | 3.960 | 3.870 | 3.900 | 3.807 | 8,167,655 |
| 2026-07-29 | 3.950 | 4.010 | 3.930 | 3.950 | 3.856 | 10,452,956 |
| 2026-07-28 | 3.840 | 3.980 | 3.840 | 3.950 | 3.856 | 7,654,742 |
| 2026-07-27 | 3.890 | 3.940 | 3.870 | 3.890 | 3.798 | 10,949,564 |
| 2026-07-24 | 3.930 | 3.940 | 3.870 | 3.890 | 3.798 | 14,381,040 |
| 2026-07-23 | 3.950 | 4.000 | 3.940 | 3.940 | 3.846 | 8,795,713 |
| 2026-07-22 | 3.970 | 3.970 | 3.900 | 3.900 | 3.807 | 9,329,329 |
| 2026-07-21 | 3.950 | 3.975 | 3.920 | 3.960 | 3.866 | 5,820,803 |
| 2026-07-20 | 3.930 | 3.960 | 3.920 | 3.960 | 3.866 | 7,497,711 |
| 2026-07-17 | 3.900 | 3.930 | 3.890 | 3.930 | 3.837 | 4,608,769 |
| 2026-07-16 | 3.890 | 3.920 | 3.875 | 3.900 | 3.807 | 9,428,602 |
| 2026-07-15 | 3.840 | 3.890 | 3.840 | 3.880 | 3.788 | 10,121,804 |
| 2026-07-14 | 3.880 | 3.900 | 3.850 | 3.850 | 3.759 | 6,349,229 |
| 2026-07-13 | 3.900 | 3.920 | 3.880 | 3.890 | 3.798 | 6,552,771 |
| 2026-07-10 | 3.830 | 3.880 | 3.820 | 3.880 | 3.788 | 7,037,063 |
| 2026-07-09 | 3.890 | 3.890 | 3.835 | 3.850 | 3.759 | 8,650,679 |
| 2026-07-08 | 3.850 | 3.875 | 3.795 | 3.860 | 3.768 | 9,866,003 |
| 2026-07-07 | 3.850 | 3.900 | 3.815 | 3.830 | 3.739 | 8,995,802 |
| 2026-07-06 | 3.850 | 3.920 | 3.850 | 3.920 | 3.827 | 13,670,911 |
| 2026-07-03 | 3.880 | 3.890 | 3.840 | 3.880 | 3.788 | 8,530,711 |
| 2026-07-02 | 3.840 | 3.845 | 3.790 | 3.820 | 3.729 | 12,298,894 |
| 2026-07-01 | 3.870 | 3.870 | 3.810 | 3.850 | 3.759 | 9,472,705 |
| 2026-06-30 | 3.930 | 3.960 | 3.860 | 3.860 | 3.768 | 17,485,744 |
| 2026-06-29 | 3.920 | 3.970 | 3.910 | 3.920 | 3.827 | 12,919,057 |
| 2026-06-26 | 3.880 | 3.925 | 3.840 | 3.920 | 3.827 | 12,067,165 |
| 2026-06-25 | 3.850 | 3.900 | 3.835 | 3.860 | 3.768 | 26,552,349 |
| 2026-06-24 | 3.850 | 3.890 | 3.820 | 3.850 | 3.759 | 14,668,994 |
| 2026-06-23 | 3.830 | 3.875 | 3.830 | 3.830 | 3.739 | 20,412,410 |
| 2026-06-22 | 3.810 | 3.865 | 3.800 | 3.850 | 3.759 | 10,390,257 |
| 2026-06-19 | 3.830 | 3.870 | 3.800 | 3.810 | 3.720 | 30,909,428 |
| 2026-06-18 | 3.830 | 3.855 | 3.780 | 3.830 | 3.739 | 18,668,248 |
| 2026-06-17 | 3.860 | 3.880 | 3.800 | 3.860 | 3.768 | 10,130,505 |
| 2026-06-16 | 3.820 | 3.870 | 3.770 | 3.860 | 3.768 | 12,670,617 |
| 2026-06-15 | 3.870 | 3.890 | 3.800 | 3.890 | 3.798 | 12,897,679 |
| 2026-06-12 | 3.850 | 3.870 | 3.825 | 3.860 | 3.768 | 7,957,298 |
| 2026-06-11 | 3.720 | 3.860 | 3.720 | 3.820 | 3.729 | 15,064,267 |
| 2026-06-10 | 3.730 | 3.790 | 3.700 | 3.780 | 3.690 | 12,140,257 |
| 2026-06-09 | 3.700 | 3.750 | 3.670 | 3.720 | 3.632 | 17,144,564 |
| 2026-06-05 | 3.700 | 3.730 | 3.660 | 3.660 | 3.573 | 11,009,115 |
| 2026-06-04 | 3.660 | 3.690 | 3.640 | 3.670 | 3.583 | 8,682,391 |
| 2026-06-03 | 3.730 | 3.730 | 3.640 | 3.640 | 3.554 | 16,625,756 |
| 2026-06-02 | 3.710 | 3.710 | 3.560 | 3.680 | 3.593 | 26,256,311 |
| 2026-06-01 | 3.810 | 3.810 | 3.730 | 3.770 | 3.681 | 11,789,689 |
| 2026-05-29 | 3.740 | 3.830 | 3.690 | 3.830 | 3.739 | 81,574,796 |
| 2026-05-28 | 3.730 | 3.750 | 3.700 | 3.720 | 3.632 | 9,556,055 |
| 2026-05-27 | 3.700 | 3.750 | 3.680 | 3.750 | 3.661 | 6,560,265 |
| 2026-05-26 | 3.750 | 3.750 | 3.700 | 3.710 | 3.622 | 6,852,319 |
| 2026-05-25 | 3.690 | 3.750 | 3.680 | 3.730 | 3.641 | 6,452,947 |
| 2026-05-22 | 3.740 | 3.740 | 3.685 | 3.710 | 3.622 | 6,577,639 |
| 2026-05-21 | 3.670 | 3.725 | 3.640 | 3.700 | 3.612 | 9,857,595 |
| 2026-05-20 | 3.650 | 3.680 | 3.620 | 3.640 | 3.554 | 12,661,541 |
| 2026-05-19 | 3.650 | 3.670 | 3.630 | 3.640 | 3.554 | 12,510,673 |
| 2026-05-18 | 3.670 | 3.680 | 3.580 | 3.590 | 3.505 | 10,717,474 |
| 2026-05-15 | 3.700 | 3.710 | 3.650 | 3.670 | 3.583 | 8,184,858 |
| 2026-05-14 | 3.640 | 3.660 | 3.600 | 3.660 | 3.573 | 12,779,408 |
| 2026-05-13 | 3.610 | 3.670 | 3.610 | 3.650 | 3.563 | 11,370,340 |
| 2026-05-12 | 3.660 | 3.665 | 3.600 | 3.620 | 3.534 | 7,290,274 |
| 2026-05-11 | 3.710 | 3.710 | 3.650 | 3.660 | 3.573 | 10,117,329 |
| 2026-05-08 | 3.730 | 3.780 | 3.670 | 3.710 | 3.622 | 10,117,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0922 AUD |
| 2026-02-12 | 0.0891 AUD |
| 2025-08-14 | 0.0882 AUD |
| 2025-02-13 | 0.0860 AUD |
| 2024-08-15 | 0.0860 AUD |
| 2024-02-15 | 0.0835 AUD |
| 2023-08-17 | 0.0825 AUD |
| 2023-02-16 | 0.0825 AUD |
| 2022-08-15 | 0.0750 AUD |
| 2022-02-14 | 0.0725 AUD |
| 2021-08-13 | 0.0700 AUD |
| 2021-02-12 | 0.0700 AUD |
| 2020-02-13 | 0.1130 AUD |
| 2019-08-14 | 0.1130 AUD |
| 2019-02-13 | 0.1108 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.