SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Sep. 20194.47004.49004.44004.44004.440010,268,168
18 Sep. 20194.47004.49004.43504.45004.450018,304,172
17 Sep. 20194.44004.46004.40004.46004.46008,634,242
16 Sep. 20194.37004.41004.34004.41004.41009,073,058
13 Sep. 20194.46004.46004.41004.43004.43006,145,046
12 Sep. 20194.44004.47004.39004.44004.44005,521,266
11 Sep. 20194.38004.41004.35004.40004.400011,330,785
10 Sep. 20194.44004.46004.39004.42004.420012,292,714
09 Sep. 20194.41004.48004.41004.47004.47004,637,611
06 Sep. 20194.46004.46004.36504.43004.43006,678,184
05 Sep. 20194.49004.49004.43004.45004.45007,445,842
04 Sep. 20194.47004.50004.43504.46004.46008,403,565
03 Sep. 2019------
02 Sep. 20194.48004.51004.43004.48004.48004,133,273
30 Aug. 20194.49004.53004.44004.52004.52008,803,420
29 Aug. 20194.44004.45504.39504.44004.44003,884,838
28 Aug. 20194.49004.50004.43004.45004.450010,137,637
27 Aug. 20194.36004.48004.33004.47004.470011,217,734
26 Aug. 20194.45004.45004.37004.40004.40007,591,935
23 Aug. 20194.45004.45004.37004.44004.44008,723,883
22 Aug. 20194.39004.39004.27004.32004.32006,867,922
21 Aug. 20194.45004.52004.25504.29004.290020,500,451
20 Aug. 20194.58004.60004.51004.60004.60008,994,339
19 Aug. 20194.46004.51004.43004.46004.46005,825,567
16 Aug. 20194.44004.48004.42004.44004.440010,849,222
15 Aug. 20194.52004.53504.41004.43004.43009,198,031
14 Aug. 20194.56004.58004.50504.53004.53007,485,283
13 Aug. 20194.59004.62004.53504.55004.55009,275,767
12 Aug. 20194.59004.61004.56004.60004.60003,148,707
09 Aug. 20194.55004.61004.51004.60004.60005,421,706
08 Aug. 20194.46004.59004.45004.58004.58009,149,231
07 Aug. 20194.40004.55004.40004.53004.53007,320,911
06 Aug. 20194.52004.55004.47004.49004.49008,246,364
05 Aug. 20194.69004.72004.67004.69004.69002,830,561
02 Aug. 20194.60004.69004.60004.67004.670012,953,138
01 Aug. 20194.57004.62004.56004.59004.59008,168,570
31 Jul. 20194.69004.69004.54504.57004.570021,525,800
30 Jul. 20194.70004.74004.68004.69004.690015,352,151
29 Jul. 20194.73004.73004.66004.68004.68006,607,635
26 Jul. 20194.68004.73004.64504.70004.70007,118,550
25 Jul. 20194.69004.70004.65504.68004.68007,243,659
24 Jul. 20194.65004.68004.63004.65004.650010,066,220
23 Jul. 20194.57004.62004.55004.61004.610011,946,733
22 Jul. 20194.62004.62004.55004.58004.58006,567,558
19 Jul. 20194.60004.64004.58004.64004.64007,724,281
18 Jul. 20194.59004.62004.56004.60004.60006,870,932
17 Jul. 20194.68004.68004.57504.59004.59008,548,074
16 Jul. 20194.63004.66004.60504.64004.640015,040,065
15 Jul. 20194.67004.67504.59504.61004.61005,907,479
12 Jul. 20194.60004.68004.58004.68004.680013,050,746
11 Jul. 20194.59004.67004.57004.66004.660019,554,282
10 Jul. 20194.50004.59004.48004.58004.580016,611,695
09 Jul. 20194.43004.48004.41004.47004.470011,244,941
08 Jul. 20194.42004.44004.39004.40004.40007,531,038
05 Jul. 20194.41004.47004.40004.46004.46005,191,926
04 Jul. 20194.39004.42004.34004.38004.38008,553,206
03 Jul. 20194.29004.36004.27004.34004.34008,942,819
02 Jul. 20194.21004.26004.21004.24004.24004,727,396
01 Jul. 20194.19004.22004.17004.21004.21003,977,181
28 Jun. 20194.25004.25004.17004.17004.170010,493,214
27 Jun. 20194.27004.27004.21004.23004.230014,174,904
27 Jun. 20190.141 Dividend
26 Jun. 20194.40004.44004.38504.43004.289023,260,579
25 Jun. 20194.36004.46504.36004.46004.31809,646,710
24 Jun. 20194.31004.41004.31004.41004.269610,689,464
21 Jun. 20194.34004.36504.30004.32004.182517,095,057
20 Jun. 20194.35004.39004.35004.36004.221215,944,433
19 Jun. 20194.45004.45004.37004.39004.250311,392,859
18 Jun. 20194.38004.43004.30504.43004.289013,217,537
17 Jun. 20194.36004.36004.30504.32004.18259,947,781
14 Jun. 20194.33004.38504.33004.36004.221210,264,460
13 Jun. 20194.18004.38504.18004.36004.221215,476,301
12 Jun. 20194.51004.53504.44504.46004.31809,441,291
11 Jun. 20194.48004.53004.47004.51004.36658,180,804
07 Jun. 20194.45004.49004.42004.49004.34717,682,740
06 Jun. 20194.42004.48004.42004.46004.31807,908,780
05 Jun. 20194.45004.47004.38004.39004.25038,740,458
04 Jun. 20194.47004.52004.43004.49004.347112,880,677
03 Jun. 20194.42004.46504.42004.42004.27936,894,416
31 May 20194.44004.47004.40004.43004.28906,841,202
30 May 20194.47004.47004.39504.41004.269622,964,077
29 May 20194.44004.47004.41504.46004.31808,718,987
28 May 20194.47004.50004.46004.48004.337414,313,410
27 May 20194.45004.47004.43004.45004.308413,302,545
24 May 20194.45004.46004.42004.45004.308410,035,397
23 May 20194.42004.44004.39504.43004.289015,522,051
22 May 20194.37004.45004.35004.42004.279332,893,619
21 May 20194.11004.26004.10504.26004.124415,362,493
20 May 20194.01004.14004.00004.12003.988920,689,804
17 May 20193.93003.95503.90003.93003.80497,593,071
16 May 20193.86003.89003.84003.89003.76625,463,778
15 May 20193.88003.88003.81003.85003.72758,068,480
14 May 20193.87003.93003.85003.86003.73716,339,316
13 May 20193.86003.90003.85003.90003.77597,265,963
10 May 20193.77003.85003.77003.83003.70816,512,851
09 May 20193.70003.80003.70003.80003.679115,195,616
08 May 20193.69003.74003.68003.73003.61135,717,393
07 May 20193.79003.81003.73003.75003.63068,849,885
06 May 20193.76003.78003.74003.77003.65007,398,962
03 May 20193.75003.78003.73503.75003.63066,727,162
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...