Stockland (SGP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.55000.0000 (0.00%)
As of 4:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Aug 2020 | 3.5500 | 3.5700 | 3.5050 | 3.5500 | 3.5500 | 13,487,736 |
| 12 Aug 2020 | 3.5100 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 9,714,603 |
| 11 Aug 2020 | 3.3600 | 3.5150 | 3.3600 | 3.4700 | 3.4700 | 10,831,314 |
| 10 Aug 2020 | 3.3600 | 3.3600 | 3.2900 | 3.3500 | 3.3500 | 6,174,227 |
| 07 Aug 2020 | 3.3800 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 5,237,662 |
| 06 Aug 2020 | 3.3400 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 11,571,566 |
| 05 Aug 2020 | 3.3600 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 12,934,799 |
| 04 Aug 2020 | 3.2300 | 3.3500 | 3.2300 | 3.3300 | 3.3300 | 10,682,361 |
| 03 Aug 2020 | 3.1600 | 3.2350 | 3.1300 | 3.2000 | 3.2000 | 7,302,592 |
| 31 Jul 2020 | 3.2000 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 7,544,366 |
| 30 Jul 2020 | 3.2900 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 6,633,759 |
| 29 Jul 2020 | 3.3100 | 3.3600 | 3.2550 | 3.2800 | 3.2800 | 7,005,230 |
| 28 Jul 2020 | 3.3000 | 3.3900 | 3.2700 | 3.3100 | 3.3100 | 8,767,771 |
| 27 Jul 2020 | 3.2000 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 6,582,060 |
| 24 Jul 2020 | 3.3200 | 3.3200 | 3.1900 | 3.2300 | 3.2300 | 7,147,493 |
| 23 Jul 2020 | 3.2500 | 3.3900 | 3.2500 | 3.3500 | 3.3500 | 8,884,244 |
| 22 Jul 2020 | 3.2100 | 3.2950 | 3.2000 | 3.2300 | 3.2300 | 5,004,968 |
| 21 Jul 2020 | 3.1400 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 9,586,507 |
| 20 Jul 2020 | 3.2200 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 5,409,962 |
| 17 Jul 2020 | 3.2800 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 6,477,027 |
| 16 Jul 2020 | 3.3600 | 3.3600 | 3.2700 | 3.2700 | 3.2700 | 9,608,084 |
| 15 Jul 2020 | 3.2800 | 3.3300 | 3.2600 | 3.3100 | 3.3100 | 8,140,606 |
| 14 Jul 2020 | 3.2700 | 3.3200 | 3.2100 | 3.2500 | 3.2500 | 7,599,968 |
| 13 Jul 2020 | 3.2500 | 3.2850 | 3.2000 | 3.2700 | 3.2700 | 11,900,880 |
| 10 Jul 2020 | 3.3200 | 3.3400 | 3.1800 | 3.2200 | 3.2200 | 8,371,425 |
| 09 Jul 2020 | 3.3400 | 3.3750 | 3.2600 | 3.3000 | 3.3000 | 8,105,098 |
| 08 Jul 2020 | 3.3500 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 8,770,018 |
| 07 Jul 2020 | 3.5300 | 3.5600 | 3.3200 | 3.3800 | 3.3800 | 10,217,261 |
| 06 Jul 2020 | 3.4800 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 7,980,301 |
| 03 Jul 2020 | 3.5900 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 5,922,065 |
| 02 Jul 2020 | 3.5200 | 3.5800 | 3.4400 | 3.5300 | 3.5300 | 12,647,420 |
| 01 Jul 2020 | 3.3200 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 12,567,508 |
| 30 Jun 2020 | 3.4500 | 3.5000 | 3.3000 | 3.3100 | 3.3100 | 15,807,336 |
| 29 Jun 2020 | 3.3900 | 3.4300 | 3.2700 | 3.3400 | 3.3400 | 14,739,997 |
| 29 Jun 2020 | 0.106 Dividend | |||||
| 26 Jun 2020 | 3.5200 | 3.6000 | 3.5200 | 3.5500 | 3.4440 | 13,304,862 |
| 25 Jun 2020 | 3.5600 | 3.5800 | 3.4500 | 3.4500 | 3.3470 | 13,639,564 |
| 24 Jun 2020 | 3.5900 | 3.6600 | 3.5650 | 3.6200 | 3.5119 | 15,197,976 |
| 23 Jun 2020 | 3.5700 | 3.6950 | 3.5200 | 3.6100 | 3.5022 | 12,871,174 |
| 22 Jun 2020 | 3.5400 | 3.6050 | 3.4800 | 3.5200 | 3.4149 | 12,578,731 |
| 19 Jun 2020 | 3.7400 | 3.7400 | 3.6200 | 3.6200 | 3.5119 | 24,132,115 |
| 18 Jun 2020 | 3.7600 | 3.7900 | 3.6500 | 3.7000 | 3.5895 | 23,095,179 |
| 17 Jun 2020 | 3.7000 | 3.8000 | 3.6200 | 3.7800 | 3.6671 | 13,130,119 |
| 16 Jun 2020 | 3.5900 | 3.7300 | 3.5800 | 3.6800 | 3.5701 | 13,627,103 |
| 15 Jun 2020 | 3.6200 | 3.7000 | 3.4900 | 3.5000 | 3.3955 | 25,533,606 |
| 12 Jun 2020 | 3.5600 | 3.6800 | 3.4900 | 3.6100 | 3.5022 | 17,501,446 |
| 11 Jun 2020 | 3.7500 | 3.8500 | 3.6450 | 3.6700 | 3.5604 | 16,464,550 |
| 10 Jun 2020 | 3.9700 | 4.0200 | 3.8700 | 3.9100 | 3.7933 | 15,384,528 |
| 09 Jun 2020 | 4.1300 | 4.2100 | 4.0000 | 4.0900 | 3.9679 | 16,666,290 |
| 05 Jun 2020 | 3.7900 | 3.9850 | 3.7900 | 3.9600 | 3.8418 | 12,137,029 |
| 04 Jun 2020 | 3.8500 | 3.8900 | 3.7300 | 3.8400 | 3.7253 | 16,303,323 |
| 03 Jun 2020 | 3.5700 | 3.7100 | 3.5100 | 3.7000 | 3.5895 | 13,752,345 |
| 02 Jun 2020 | 3.6500 | 3.6600 | 3.4700 | 3.5000 | 3.3955 | 12,346,237 |
| 01 Jun 2020 | 3.4300 | 3.5500 | 3.3800 | 3.5300 | 3.4246 | 14,303,049 |
| 29 May 2020 | 3.6100 | 3.6400 | 3.5400 | 3.5700 | 3.4634 | 22,367,383 |
| 28 May 2020 | 3.6000 | 3.6850 | 3.5800 | 3.6100 | 3.5022 | 19,295,245 |
| 27 May 2020 | 3.4800 | 3.6700 | 3.3200 | 3.6000 | 3.4925 | 35,666,739 |
| 26 May 2020 | 3.2400 | 3.4900 | 3.2300 | 3.4300 | 3.3276 | 13,882,655 |
| 25 May 2020 | 3.1500 | 3.2200 | 3.0900 | 3.2000 | 3.1045 | 9,108,938 |
| 22 May 2020 | 3.0800 | 3.1700 | 3.0650 | 3.0700 | 2.9783 | 12,452,512 |
| 21 May 2020 | 3.0700 | 3.0800 | 2.9500 | 3.0300 | 2.9395 | 10,702,945 |
| 20 May 2020 | 2.9100 | 3.0400 | 2.8800 | 3.0100 | 2.9201 | 7,481,502 |
| 19 May 2020 | 2.9400 | 3.0000 | 2.9000 | 2.9900 | 2.9007 | 16,197,678 |
| 18 May 2020 | 2.7500 | 2.8900 | 2.7300 | 2.8200 | 2.7358 | 10,639,093 |
| 15 May 2020 | 2.7300 | 2.7600 | 2.6500 | 2.7000 | 2.6194 | 9,514,833 |
| 14 May 2020 | 2.6400 | 2.7450 | 2.6100 | 2.7100 | 2.6291 | 11,068,973 |
| 13 May 2020 | 2.6600 | 2.7700 | 2.6400 | 2.6900 | 2.6097 | 13,239,827 |
| 12 May 2020 | 2.7400 | 2.7600 | 2.6700 | 2.7200 | 2.6388 | 10,395,282 |
| 11 May 2020 | 2.7600 | 2.8150 | 2.7450 | 2.7800 | 2.6970 | 12,399,386 |
| 08 May 2020 | 2.7700 | 2.8300 | 2.7100 | 2.7400 | 2.6582 | 9,207,458 |
| 07 May 2020 | 2.6600 | 2.7600 | 2.6200 | 2.7400 | 2.6582 | 9,062,969 |
| 06 May 2020 | 2.6700 | 2.7000 | 2.6000 | 2.6700 | 2.5903 | 9,454,893 |
| 05 May 2020 | 2.6300 | 2.7500 | 2.6200 | 2.7000 | 2.6194 | 6,705,252 |
| 04 May 2020 | 2.5700 | 2.6300 | 2.5600 | 2.6300 | 2.5515 | 8,055,160 |
| 01 May 2020 | 2.7600 | 2.7700 | 2.6100 | 2.6100 | 2.5321 | 16,608,617 |
| 30 Apr 2020 | 2.8000 | 2.9500 | 2.7400 | 2.8800 | 2.7940 | 14,375,306 |
| 29 Apr 2020 | 2.7400 | 2.7700 | 2.7000 | 2.7200 | 2.6388 | 11,873,131 |
| 28 Apr 2020 | 2.8400 | 2.8900 | 2.7400 | 2.7600 | 2.6776 | 8,661,309 |
| 27 Apr 2020 | 2.6300 | 2.8200 | 2.6100 | 2.7500 | 2.6679 | 8,630,367 |
| 24 Apr 2020 | 2.6000 | 2.6950 | 2.5900 | 2.6600 | 2.5806 | 6,567,482 |
| 23 Apr 2020 | 2.6400 | 2.7000 | 2.5800 | 2.6300 | 2.5515 | 15,908,784 |
| 22 Apr 2020 | 2.7200 | 2.7500 | 2.6300 | 2.6700 | 2.5903 | 16,687,328 |
| 21 Apr 2020 | 2.8600 | 2.8700 | 2.7100 | 2.8200 | 2.7358 | 20,144,485 |
| 20 Apr 2020 | 2.9800 | 3.0100 | 2.8600 | 2.8700 | 2.7843 | 9,431,912 |
| 17 Apr 2020 | 2.9200 | 3.1400 | 2.8750 | 3.0500 | 2.9589 | 16,475,967 |
| 16 Apr 2020 | 2.9000 | 2.9200 | 2.7900 | 2.8100 | 2.7261 | 16,427,726 |
| 15 Apr 2020 | 2.9300 | 2.9850 | 2.8500 | 2.9500 | 2.8619 | 22,612,526 |
| 14 Apr 2020 | 3.0200 | 3.0500 | 2.8600 | 2.9100 | 2.8231 | 13,170,817 |
| 09 Apr 2020 | 2.8900 | 3.0900 | 2.8500 | 3.0200 | 2.9298 | 17,536,601 |
| 08 Apr 2020 | 2.5500 | 2.8550 | 2.4600 | 2.7600 | 2.6776 | 19,075,647 |
| 07 Apr 2020 | 2.5800 | 2.6500 | 2.4800 | 2.5600 | 2.4836 | 11,761,394 |
| 06 Apr 2020 | 2.4200 | 2.5300 | 2.4200 | 2.4900 | 2.4157 | 10,237,550 |
| 03 Apr 2020 | 2.5600 | 2.5700 | 2.3300 | 2.3900 | 2.3186 | 16,439,099 |
| 02 Apr 2020 | 2.5700 | 2.7500 | 2.5100 | 2.5800 | 2.5030 | 14,401,817 |
| 01 Apr 2020 | 2.6500 | 2.6700 | 2.4500 | 2.6500 | 2.5709 | 21,168,445 |
| 31 Mar 2020 | 2.4100 | 2.5800 | 2.4100 | 2.5300 | 2.4545 | 29,996,266 |
| 30 Mar 2020 | 2.1700 | 2.3100 | 2.1450 | 2.3100 | 2.2410 | 23,033,297 |
| 27 Mar 2020 | 2.4600 | 2.4600 | 2.0500 | 2.1200 | 2.0567 | 31,847,586 |
| 26 Mar 2020 | 2.3200 | 2.3750 | 2.1800 | 2.3500 | 2.2798 | 19,749,127 |
| 25 Mar 2020 | 2.1900 | 2.1900 | 2.0600 | 2.1500 | 2.0858 | 18,374,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
