SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20205.035.054.995.015.014,860,524
16 Jan 20205.205.244.964.984.988,079,833
15 Jan 20204.894.964.894.964.968,583,223
14 Jan 20204.864.874.824.874.875,478,382
13 Jan 20204.844.864.804.844.844,251,781
10 Jan 20204.824.874.804.854.854,621,683
09 Jan 20204.804.844.774.804.804,977,525
08 Jan 20204.794.794.714.764.764,762,915
07 Jan 20204.744.794.664.784.786,313,871
06 Jan 20204.674.704.624.704.703,467,188
03 Jan 20204.764.764.644.674.673,411,985
02 Jan 20204.624.684.624.654.652,543,245
31 Dec 20194.654.684.624.624.625,374,036
30 Dec 20194.734.744.704.714.714,967,798
30 Dec 20190.135 Dividend
27 Dec 20194.814.854.774.834.704,800,664
24 Dec 20194.774.814.764.804.672,113,650
23 Dec 20194.794.824.774.794.665,560,631
20 Dec 20194.844.884.794.794.6617,104,352
19 Dec 20194.794.824.774.824.6912,485,225
18 Dec 20194.824.844.794.794.667,648,957
17 Dec 20194.814.824.754.784.658,799,399
16 Dec 20194.784.784.734.764.6311,538,573
13 Dec 20194.824.834.664.684.558,516,485
12 Dec 20194.904.934.824.844.705,676,877
11 Dec 20194.944.954.884.914.777,501,009
10 Dec 20195.025.034.944.944.806,757,597
09 Dec 20194.985.044.965.034.895,015,121
06 Dec 20194.995.014.964.984.845,053,945
05 Dec 20194.894.964.894.964.823,904,776
04 Dec 20194.894.934.834.864.727,762,725
03 Dec 20195.015.034.944.964.828,221,861
02 Dec 20195.075.085.035.044.906,027,599
29 Nov 20195.095.105.035.054.916,041,571
28 Nov 20195.115.135.055.064.925,819,806
27 Nov 20195.005.074.995.064.926,705,184
26 Nov 20195.055.065.005.024.8810,027,355
25 Nov 20194.975.004.955.004.866,910,166
22 Nov 20194.974.984.934.954.814,829,361
21 Nov 20194.894.964.874.954.816,486,155
20 Nov 20194.954.974.904.934.794,960,764
19 Nov 20194.985.004.964.984.848,034,515
18 Nov 20194.995.004.924.944.804,253,185
15 Nov 20194.995.004.964.984.845,748,930
14 Nov 20194.934.984.884.944.806,926,361
13 Nov 20194.954.974.884.884.746,504,828
12 Nov 20194.994.994.934.974.832,847,463
11 Nov 20194.924.974.884.974.834,762,583
08 Nov 20194.904.914.824.874.733,809,403
07 Nov 20194.854.914.844.904.765,199,391
06 Nov 20194.914.934.794.814.689,249,955
05 Nov 20194.994.994.904.924.783,985,032
04 Nov 20194.994.994.904.924.784,517,442
01 Nov 20194.944.984.904.914.777,419,904
31 Oct 20194.954.984.864.894.756,507,836
30 Oct 20194.894.954.874.904.768,349,787
29 Oct 20194.824.864.794.854.714,575,807
28 Oct 20194.824.874.804.824.695,921,279
25 Oct 20194.764.824.764.784.653,475,569
24 Oct 20194.814.844.754.764.635,638,500
23 Oct 20194.804.834.774.784.657,359,759
22 Oct 20194.864.864.764.784.657,428,051
21 Oct 20194.654.954.644.924.7813,265,340
18 Oct 20194.644.674.604.624.499,830,736
17 Oct 20194.714.734.664.674.549,706,336
16 Oct 20194.624.674.574.674.547,443,235
15 Oct 20194.494.584.494.564.435,139,155
14 Oct 20194.524.564.504.524.393,269,583
11 Oct 20194.534.534.474.524.393,865,850
10 Oct 20194.494.534.464.514.384,268,619
09 Oct 20194.534.534.484.524.395,005,013
08 Oct 20194.544.574.514.534.405,237,820
07 Oct 20194.464.534.464.524.393,002,655
04 Oct 20194.424.484.384.464.348,165,550
03 Oct 20194.454.514.434.474.356,432,658
02 Oct 20194.564.624.554.564.439,263,817
01 Oct 20194.554.624.534.604.477,434,541
30 Sep 20194.544.604.524.554.428,147,115
27 Sep 20194.564.584.524.554.425,231,317
26 Sep 20194.504.574.494.544.4111,267,859
25 Sep 20194.454.534.454.494.368,968,939
24 Sep 20194.434.494.434.464.345,078,586
23 Sep 20194.444.484.434.464.344,355,437
20 Sep 20194.424.524.414.414.2913,851,997
19 Sep 20194.474.494.444.444.3210,268,168
18 Sep 20194.474.494.434.454.3318,304,172
17 Sep 20194.444.464.404.464.348,634,242
16 Sep 20194.374.414.344.414.299,073,058
13 Sep 20194.464.464.414.434.316,145,046
12 Sep 20194.444.474.394.444.325,521,266
11 Sep 20194.384.414.354.404.2811,330,785
10 Sep 20194.444.464.394.424.3012,292,714
09 Sep 20194.414.484.414.474.354,637,611
06 Sep 20194.464.464.364.434.316,678,184
05 Sep 20194.494.494.434.454.337,445,842
04 Sep 20194.474.504.434.464.348,403,565
03 Sep 20194.474.504.424.484.355,269,167
02 Sep 20194.484.514.434.484.354,133,273
30 Aug 20194.494.534.444.524.398,803,420
29 Aug 20194.444.454.394.444.323,884,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...