SGP.AX - Stockland
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.3300 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 5,173,572 |
| 01 June 2023 | 4.3000 | 4.3500 | 4.2700 | 4.3500 | 4.3500 | 7,849,546 |
| 31 May 2023 | 4.3500 | 4.3700 | 4.2400 | 4.2600 | 4.2600 | 18,692,780 |
| 30 May 2023 | 4.4000 | 4.4100 | 4.3500 | 4.3600 | 4.3600 | 3,811,568 |
| 29 May 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4100 | 4.4100 | 4,991,615 |
| 26 May 2023 | 4.3300 | 4.3700 | 4.3000 | 4.3400 | 4.3400 | 12,581,615 |
| 25 May 2023 | 4.3400 | 4.3750 | 4.3250 | 4.3400 | 4.3400 | 5,958,546 |
| 24 May 2023 | 4.4400 | 4.4600 | 4.3750 | 4.3900 | 4.3900 | 6,684,393 |
| 23 May 2023 | 4.4200 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 5,510,085 |
| 22 May 2023 | 4.4500 | 4.4600 | 4.3850 | 4.3900 | 4.3900 | 4,723,371 |
| 19 May 2023 | 4.4100 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 3,624,287 |
| 18 May 2023 | 4.4500 | 4.4800 | 4.3850 | 4.4100 | 4.4100 | 5,711,212 |
| 17 May 2023 | 4.4100 | 4.4550 | 4.4100 | 4.4300 | 4.4300 | 6,630,362 |
| 16 May 2023 | 4.5000 | 4.5200 | 4.4700 | 4.4800 | 4.4800 | 5,607,066 |
| 15 May 2023 | 4.5000 | 4.5200 | 4.4700 | 4.5200 | 4.5200 | 4,083,259 |
| 12 May 2023 | 4.4700 | 4.4850 | 4.4200 | 4.4800 | 4.4800 | 7,609,525 |
| 11 May 2023 | 4.4800 | 4.4900 | 4.4300 | 4.4800 | 4.4800 | 9,393,413 |
| 10 May 2023 | 4.4400 | 4.5200 | 4.4200 | 4.4800 | 4.4800 | 7,164,092 |
| 09 May 2023 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 18,995,890 |
| 08 May 2023 | 4.4800 | 4.5900 | 4.4800 | 4.5800 | 4.5800 | 8,446,480 |
| 05 May 2023 | 4.4800 | 4.5400 | 4.4300 | 4.5200 | 4.5200 | 6,578,012 |
| 04 May 2023 | 4.3100 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 10,116,550 |
| 03 May 2023 | 4.3400 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 8,525,124 |
| 02 May 2023 | 4.5000 | 4.5400 | 4.3400 | 4.3700 | 4.3700 | 11,611,308 |
| 01 May 2023 | 4.4800 | 4.5400 | 4.4800 | 4.5000 | 4.5000 | 7,061,238 |
| 28 Apr 2023 | 4.3700 | 4.4650 | 4.3400 | 4.4500 | 4.4500 | 10,969,936 |
| 27 Apr 2023 | 4.3800 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 13,369,003 |
| 26 Apr 2023 | 4.3000 | 4.3900 | 4.2500 | 4.3800 | 4.3800 | 10,708,276 |
| 24 Apr 2023 | 4.2300 | 4.2900 | 4.2200 | 4.2700 | 4.2700 | 5,222,812 |
| 21 Apr 2023 | 4.2200 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 5,491,143 |
| 20 Apr 2023 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 8,145,696 |
| 19 Apr 2023 | 4.2500 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 4,872,770 |
| 18 Apr 2023 | 4.2700 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 8,299,248 |
| 17 Apr 2023 | 4.2000 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 5,754,576 |
| 14 Apr 2023 | 4.1200 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 4,591,388 |
| 13 Apr 2023 | 4.1000 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 12,856,747 |
| 12 Apr 2023 | 4.2700 | 4.2700 | 4.1300 | 4.1800 | 4.1800 | 9,967,420 |
| 11 Apr 2023 | 4.1900 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 11,800,079 |
| 06 Apr 2023 | 4.1400 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 7,427,951 |
| 05 Apr 2023 | 4.2200 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 14,375,882 |
| 04 Apr 2023 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 15,033,644 |
| 03 Apr 2023 | 4.0600 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 12,018,519 |
| 31 Mar 2023 | 3.9600 | 4.0000 | 3.9350 | 3.9800 | 3.9800 | 14,753,745 |
| 30 Mar 2023 | 3.9500 | 3.9600 | 3.9000 | 3.9100 | 3.9100 | 6,805,967 |
| 29 Mar 2023 | 3.9200 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 5,866,741 |
| 28 Mar 2023 | 3.9100 | 3.9300 | 3.8800 | 3.9200 | 3.9200 | 7,373,863 |
| 27 Mar 2023 | 3.8800 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 6,824,856 |
| 24 Mar 2023 | 3.8200 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 3,928,101 |
| 23 Mar 2023 | 3.8200 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 13,541,322 |
| 22 Mar 2023 | 3.8800 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 12,423,736 |
| 21 Mar 2023 | 3.8400 | 3.9000 | 3.8150 | 3.8500 | 3.8500 | 8,260,198 |
| 20 Mar 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 8,523,232 |
| 17 Mar 2023 | 3.8500 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 25,557,977 |
| 16 Mar 2023 | 3.8000 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 11,352,770 |
| 15 Mar 2023 | 3.8100 | 3.9200 | 3.7850 | 3.8900 | 3.8900 | 13,141,384 |
| 14 Mar 2023 | 3.6800 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 16,355,015 |
| 13 Mar 2023 | 3.7500 | 3.7600 | 3.6500 | 3.7000 | 3.7000 | 3,726,085 |
| 10 Mar 2023 | 3.7600 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 4,025,893 |
| 09 Mar 2023 | 3.8800 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 4,661,406 |
| 08 Mar 2023 | 3.8100 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 4,390,292 |
| 07 Mar 2023 | 3.8000 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 5,578,787 |
| 06 Mar 2023 | 3.7500 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 4,358,736 |
| 03 Mar 2023 | 3.7800 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 3,221,661 |
| 02 Mar 2023 | 3.7400 | 3.7700 | 3.7200 | 3.7500 | 3.7500 | 4,915,660 |
| 01 Mar 2023 | 3.8200 | 3.8300 | 3.7550 | 3.7800 | 3.7800 | 4,190,193 |
| 28 Feb 2023 | 3.7900 | 3.8700 | 3.7600 | 3.8400 | 3.8400 | 16,965,986 |
| 27 Feb 2023 | 3.7900 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 6,444,332 |
| 24 Feb 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 7,578,912 |
| 23 Feb 2023 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 5,961,222 |
| 22 Feb 2023 | 3.8100 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | 7,753,217 |
| 21 Feb 2023 | 3.7700 | 3.7900 | 3.6800 | 3.7600 | 3.7600 | 14,155,706 |
| 20 Feb 2023 | 3.8500 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 7,859,477 |
| 17 Feb 2023 | 3.9000 | 3.9050 | 3.8650 | 3.8800 | 3.8800 | 5,693,884 |
| 16 Feb 2023 | 3.8600 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 9,677,434 |
| 15 Feb 2023 | 3.9300 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 10,196,120 |
| 14 Feb 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 5,302,402 |
| 13 Feb 2023 | 3.8600 | 3.9250 | 3.8600 | 3.9000 | 3.9000 | 4,984,471 |
| 10 Feb 2023 | 3.8300 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 5,481,639 |
| 09 Feb 2023 | 3.9800 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 8,046,214 |
| 08 Feb 2023 | 4.0100 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 6,312,292 |
| 07 Feb 2023 | 4.0800 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 9,875,765 |
| 06 Feb 2023 | 4.1300 | 4.1400 | 4.0750 | 4.0800 | 4.0800 | 8,127,832 |
| 03 Feb 2023 | 4.1200 | 4.2100 | 4.1000 | 4.1900 | 4.1900 | 9,281,998 |
| 02 Feb 2023 | 4.0700 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 7,957,516 |
| 01 Feb 2023 | 3.9800 | 4.0600 | 3.9600 | 4.0400 | 4.0400 | 12,039,904 |
| 31 Jan 2023 | 3.9700 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 11,905,138 |
| 30 Jan 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 10,147,583 |
| 27 Jan 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 8,572,314 |
| 25 Jan 2023 | 3.9400 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 9,981,334 |
| 24 Jan 2023 | 3.8600 | 3.9350 | 3.8400 | 3.9200 | 3.9200 | 6,181,005 |
| 23 Jan 2023 | 3.9000 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 5,754,530 |
| 20 Jan 2023 | 3.8100 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 12,522,423 |
| 19 Jan 2023 | 3.9000 | 3.9200 | 3.8550 | 3.8800 | 3.8800 | 8,499,797 |
| 18 Jan 2023 | 3.9100 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 8,186,198 |
| 17 Jan 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 6,860,339 |
| 16 Jan 2023 | 3.7600 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 6,236,594 |
| 13 Jan 2023 | 3.7500 | 3.7900 | 3.7400 | 3.7600 | 3.7600 | 4,055,756 |
| 12 Jan 2023 | 3.7800 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 4,021,164 |
| 11 Jan 2023 | 3.6600 | 3.7350 | 3.6400 | 3.7200 | 3.7200 | 3,453,450 |
| 10 Jan 2023 | 3.7000 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 5,116,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.