Australia markets closed

Stockland (SGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.5100+0.1500 (+3.44%)
At close: 04:10PM AEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20244.43004.55004.43004.51004.51008,617,142
11 July 20244.31004.36004.29004.36004.36005,909,058
10 July 20244.19004.25504.18004.24004.24005,736,217
09 July 20244.22004.28004.20004.24004.24005,779,786
08 July 20244.25004.26004.19004.19004.19006,351,442
05 July 20244.21004.27004.18504.26004.26004,068,976
04 July 20244.28004.29004.20504.23004.23004,157,002
03 July 20244.20004.25004.19004.25004.25005,942,360
02 July 20244.25004.26004.16004.17004.17004,158,923
01 July 20244.16004.25004.14004.25004.25005,218,680
28 June 20244.28004.29004.16004.17004.17007,588,860
27 June 20244.16004.21004.12004.20004.20007,903,382
27 June 20240.166 Dividend
26 June 20244.42004.50004.36004.40004.234010,084,053
25 June 20244.45004.53004.44004.53004.35915,287,703
24 June 20244.42004.43004.36004.40004.23404,625,152
21 June 20244.37004.46004.36004.44004.272511,851,351
20 June 20244.32004.41504.32004.41004.24368,053,255
19 June 20244.44004.45004.39004.41004.24364,464,774
18 June 20244.47004.48004.39504.41004.24364,598,794
17 June 20244.45004.53004.44004.45004.28217,288,929
14 June 20244.44004.45004.40004.44004.27255,137,525
13 June 20244.50004.50004.43004.45004.28216,725,712
12 June 20244.46004.49004.44004.46004.29175,208,610
11 June 20244.52004.56004.45504.47004.30146,712,055
07 June 20244.60004.62004.56004.59004.41684,915,982
06 June 20244.62004.63004.58004.59004.41684,501,029
05 June 20244.56004.64004.56004.57004.39769,337,186
04 June 20244.58004.62504.55004.55004.37836,748,670
03 June 20244.54004.58004.51004.58004.40726,171,465
31 May 20244.54004.57004.45004.50004.330244,621,110
30 May 20244.45004.48004.42004.46004.29175,944,239
29 May 20244.48004.51504.45004.50004.33028,558,889
28 May 20244.48004.58004.47504.57004.39767,028,705
27 May 20244.48004.49504.45004.49004.32063,826,716
24 May 20244.40004.43504.38504.41004.24362,969,314
23 May 20244.45004.50004.42004.50004.33025,008,150
22 May 20244.57004.59004.51004.52004.34955,770,516
21 May 20244.60004.61004.55004.55004.37833,503,514
20 May 20244.66004.66004.55004.59004.41686,929,177
17 May 20244.68004.69504.64004.65004.47464,260,333
16 May 20244.70004.80004.68004.73004.55157,256,278
15 May 20244.60004.65004.59004.65004.47465,113,556
14 May 20244.55004.59004.54004.54004.36874,379,550
13 May 20244.56004.58004.53004.58004.40723,568,602
10 May 20244.54004.62004.53004.57004.39762,212,990
09 May 20244.61004.63004.54004.54004.36873,213,445
08 May 20244.62004.66004.59004.63004.45535,942,892
07 May 20244.52004.58004.48504.58004.40725,723,945
06 May 20244.44004.47004.41004.45004.28212,869,550
03 May 20244.44004.46504.40004.41004.24363,666,943
02 May 20244.37004.41004.34504.41004.24368,224,553
01 May 20244.34004.42004.34004.38004.21483,925,553
30 Apr 20244.40004.45004.37004.45004.28218,053,244
29 Apr 20244.38004.44504.32004.43004.26296,269,774
26 Apr 20244.31004.33004.27004.33004.16664,801,826
24 Apr 20244.49004.50004.37004.39004.224410,029,262
23 Apr 20244.50004.52004.44004.46004.29176,701,880
22 Apr 20244.45004.47004.41004.45004.28213,727,899
19 Apr 20244.43004.43504.36004.38004.21486,259,383
18 Apr 20244.42004.50004.42004.50004.33022,919,182
17 Apr 20244.46004.48004.43004.43004.26293,126,038
16 Apr 20244.47004.51504.45004.46004.29174,455,519
15 Apr 20244.54004.56504.50004.53004.35913,438,149
12 Apr 20244.58004.60004.54004.57004.39763,672,376
11 Apr 20244.60004.64504.58004.62004.44573,198,985
10 Apr 20244.71004.76004.70504.74004.56123,772,241
09 Apr 20244.74004.77504.68004.68004.50343,826,505
08 Apr 20244.74004.78004.71004.73004.55153,487,152
05 Apr 20244.69004.78004.66004.72004.54193,091,996
04 Apr 20244.70004.75004.68004.72004.54193,967,460
03 Apr 20244.83004.85004.69004.69004.51315,987,139
02 Apr 20244.77004.90004.77004.88004.69597,160,923
28 Mar 20244.83004.90004.81004.85004.66706,084,577
27 Mar 20244.72004.77504.71004.76004.58043,463,516
26 Mar 20244.73004.74504.69004.72004.54197,273,364
25 Mar 20244.76004.82004.75004.78004.59974,453,955
22 Mar 20244.80004.85004.78004.78004.59977,060,477
21 Mar 20244.83004.85504.77004.79004.60935,957,221
20 Mar 20244.85004.85004.77004.78004.59974,261,106
19 Mar 20244.88004.88004.80004.81004.62854,289,860
18 Mar 20244.81004.84004.76004.80004.61894,001,987
15 Mar 20244.70004.85004.70004.85004.667017,795,546
14 Mar 20244.74004.77004.70004.74004.56126,527,345
13 Mar 20244.69004.76004.68004.75004.57088,327,424
12 Mar 20244.66004.76004.64504.72004.54196,271,970
11 Mar 20244.68004.68004.62504.67004.49384,268,805
08 Mar 20244.63004.71004.61004.71004.53236,763,804
07 Mar 20244.58004.61004.54004.60004.42657,033,468
06 Mar 20244.61004.62004.55004.56004.38806,380,014
05 Mar 20244.60004.62004.55504.61004.43617,319,727
04 Mar 20244.58004.63004.55004.59004.416816,003,837
01 Mar 20244.52004.56004.48004.56004.38806,217,970
29 Feb 20244.45004.51004.40504.49004.320616,308,994
28 Feb 20244.51004.51004.43504.47004.30145,770,754
27 Feb 20244.49004.51004.43504.47004.30144,870,217
26 Feb 20244.48004.52004.44504.52004.34956,895,337
23 Feb 20244.61004.62004.46004.47004.30147,809,859
22 Feb 20244.61004.63004.51504.59004.41686,049,120
21 Feb 20244.65004.66004.50004.61004.43615,244,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...