Australia markets open in 5 hours 20 minutes

Stockland (SGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.4500+0.0700 (+1.60%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20244.45004.47004.41004.45004.45003,727,899
19 Apr 20244.43004.43504.36004.38004.38006,259,383
18 Apr 20244.42004.50004.42004.50004.50002,919,182
17 Apr 20244.46004.48004.43004.43004.43003,126,038
16 Apr 20244.47004.51504.45004.46004.46004,455,519
15 Apr 20244.54004.56504.50004.53004.53003,438,149
12 Apr 20244.58004.60004.54004.57004.57003,672,376
11 Apr 20244.60004.64504.58004.62004.62003,198,985
10 Apr 20244.71004.76004.70504.74004.74003,772,241
09 Apr 20244.74004.77504.68004.68004.68003,826,505
08 Apr 20244.74004.78004.71004.73004.73003,487,152
05 Apr 20244.69004.78004.66004.72004.72003,091,996
04 Apr 20244.70004.75004.68004.72004.72003,967,460
03 Apr 20244.83004.85004.69004.69004.69005,987,139
02 Apr 20244.77004.90004.77004.88004.88007,160,923
28 Mar 20244.83004.90004.81004.85004.85006,084,577
27 Mar 20244.72004.77504.71004.76004.76003,463,516
26 Mar 20244.73004.74504.69004.72004.72007,273,364
25 Mar 20244.76004.82004.75004.78004.78004,453,955
22 Mar 20244.80004.85004.78004.78004.78007,060,477
21 Mar 20244.83004.85504.77004.79004.79005,957,221
20 Mar 20244.85004.85004.77004.78004.78004,261,106
19 Mar 20244.88004.88004.80004.81004.81004,289,860
18 Mar 20244.81004.84004.76004.80004.80004,001,987
15 Mar 20244.70004.85004.70004.85004.850017,795,546
14 Mar 20244.74004.77004.70004.74004.74006,527,345
13 Mar 20244.69004.76004.68004.75004.75008,327,424
12 Mar 20244.66004.76004.64504.72004.72006,271,970
11 Mar 20244.68004.68004.62504.67004.67004,268,805
08 Mar 20244.63004.71004.61004.71004.71006,763,804
07 Mar 20244.58004.61004.54004.60004.60007,033,468
06 Mar 20244.61004.62004.55004.56004.56006,380,014
05 Mar 20244.60004.62004.55504.61004.61007,319,727
04 Mar 20244.58004.63004.55004.59004.590016,003,837
01 Mar 20244.52004.56004.48004.56004.56006,217,970
29 Feb 20244.45004.51004.40504.49004.490016,308,994
28 Feb 20244.51004.51004.43504.47004.47005,770,754
27 Feb 20244.49004.51004.43504.47004.47004,870,217
26 Feb 20244.48004.52004.44504.52004.52006,895,337
23 Feb 20244.61004.62004.46004.47004.47007,809,859
22 Feb 20244.61004.63004.51504.59004.59006,049,120
21 Feb 20244.65004.66004.50004.61004.61005,244,384
20 Feb 20244.60004.65004.59004.61004.61004,429,833
19 Feb 20244.68004.69004.59504.60004.60003,389,416
16 Feb 20244.71004.72004.62504.69004.69004,910,839
15 Feb 20244.57004.65004.53004.64004.64007,626,270
14 Feb 20244.51004.55004.49004.51004.51007,186,219
13 Feb 20244.60004.66004.59004.59004.59003,389,672
12 Feb 20244.61004.61004.55004.56004.56003,324,672
09 Feb 20244.55004.63004.53004.61004.61006,054,494
08 Feb 20244.50004.62004.50004.56004.56004,116,293
07 Feb 20244.43004.49004.42504.47004.47006,305,353
06 Feb 20244.40004.45504.37004.42004.42007,617,324
05 Feb 20244.48004.52004.44504.49004.49004,536,922
02 Feb 20244.54004.57004.50004.54004.54007,993,987
01 Feb 20244.52004.52504.44004.47004.47007,523,561
31 Jan 20244.44004.56004.40004.56004.560011,898,147
30 Jan 20244.45004.47004.41004.47004.47005,032,866
29 Jan 20244.33004.42004.32004.42004.42006,631,621
25 Jan 20244.37004.37504.28504.33004.33005,191,599
24 Jan 20244.31004.37004.27004.36004.36005,861,533
23 Jan 20244.34004.35004.29004.31004.31005,967,992
22 Jan 20244.30004.35004.29004.35004.35006,159,879
19 Jan 20244.31004.33004.25504.29004.29007,795,009
18 Jan 20244.31004.35004.24004.24004.24009,928,265
17 Jan 20244.46004.46004.37004.41004.41005,407,937
16 Jan 20244.47004.49004.42504.44004.44003,430,847
15 Jan 20244.45004.49004.43504.48004.4800624,883
12 Jan 20244.41004.48004.39004.48004.48003,190,926
11 Jan 20244.51004.51004.43004.43004.43004,535,452
10 Jan 20244.39004.45004.37504.45004.45002,986,102
09 Jan 20244.45004.46004.38004.38004.38005,969,839
08 Jan 20244.32004.36504.31504.36004.36003,476,467
05 Jan 20244.32004.36004.32004.34004.34003,267,898
04 Jan 20244.35004.35004.29504.32004.32004,009,616
03 Jan 20244.40004.42004.33004.34004.34005,649,104
02 Jan 20244.46004.50004.42004.43004.43003,747,822
29 Dec 20234.50004.50004.45004.45004.45004,328,734
28 Dec 20234.49004.51004.42004.51004.51007,049,610
28 Dec 20230.08 Dividend
27 Dec 20234.49004.52004.46004.49004.41003,665,802
22 Dec 20234.41004.47004.40004.45004.37074,042,375
21 Dec 20234.43004.45504.40504.41004.33147,789,183
20 Dec 20234.45004.50004.37004.47004.390410,671,358
19 Dec 20234.41004.44004.37004.40004.321613,201,859
18 Dec 20234.36004.42004.33004.35004.272510,219,036
15 Dec 20234.50004.52004.44004.51004.429620,205,665
14 Dec 20234.34004.46004.34004.44004.36099,510,385
13 Dec 20234.24004.29004.23004.26004.18414,414,418
12 Dec 20234.24004.26004.18004.25004.17437,815,468
11 Dec 20234.17004.21004.16004.20004.12524,130,104
08 Dec 20234.17004.21004.11004.19004.115310,709,821
07 Dec 20234.18004.21004.15004.18004.10556,350,851
06 Dec 20234.02004.15004.01004.15004.076115,417,227
05 Dec 20234.09004.11003.98004.00003.92879,173,890
04 Dec 20234.10004.12504.09004.11004.03686,812,705
01 Dec 20234.11004.12004.06504.07003.99754,940,432
30 Nov 20234.09004.13004.02004.13004.056416,162,445
29 Nov 20234.02004.12004.02004.07003.997510,064,893
28 Nov 20233.98004.03003.97004.02003.94847,134,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...