SGP.AX - Stockland Stapled Securities
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct. 2018 | 3.92 | 3.95 | 3.91 | 3.92 | 3.92 | 7,360,184 |
| 18 Oct. 2018 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | 8,120,125 |
| 17 Oct. 2018 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | 8,958,894 |
| 16 Oct. 2018 | 3.88 | 3.93 | 3.87 | 3.87 | 3.87 | 7,676,559 |
| 15 Oct. 2018 | 3.90 | 3.93 | 3.86 | 3.87 | 3.87 | 8,536,490 |
| 12 Oct. 2018 | 3.99 | 4.01 | 3.94 | 3.94 | 3.94 | 11,395,965 |
| 11 Oct. 2018 | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | 14,577,537 |
| 10 Oct. 2018 | 4.13 | 4.15 | 4.08 | 4.08 | 4.08 | 9,478,499 |
| 09 Oct. 2018 | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | 8,351,383 |
| 08 Oct. 2018 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | 3,951,369 |
| 05 Oct. 2018 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | 5,065,167 |
| 04 Oct. 2018 | 4.09 | 4.11 | 4.08 | 4.11 | 4.11 | 9,340,237 |
| 03 Oct. 2018 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 6,540,074 |
| 02 Oct. 2018 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 7,184,785 |
| 01 Oct. 2018 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | 3,359,723 |
| 28 Sep. 2018 | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | 8,664,041 |
| 27 Sep. 2018 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | 4,042,705 |
| 26 Sep. 2018 | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | 10,225,306 |
| 25 Sep. 2018 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 9,898,747 |
| 24 Sep. 2018 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 6,947,671 |
| 21 Sep. 2018 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | 11,046,884 |
| 20 Sep. 2018 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | 12,214,259 |
| 19 Sep. 2018 | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | 4,933,860 |
| 18 Sep. 2018 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 6,655,620 |
| 17 Sep. 2018 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 4,827,650 |
| 14 Sep. 2018 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | 3,686,737 |
| 13 Sep. 2018 | 4.19 | 4.21 | 4.18 | 4.20 | 4.20 | 3,966,863 |
| 12 Sep. 2018 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 5,513,906 |
| 11 Sep. 2018 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 3,576,330 |
| 10 Sep. 2018 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | 4,756,343 |
| 07 Sep. 2018 | 4.21 | 4.23 | 4.18 | 4.22 | 4.22 | 5,250,222 |
| 06 Sep. 2018 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 9,494,355 |
| 05 Sep. 2018 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | 9,466,669 |
| 04 Sep. 2018 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 7,124,814 |
| 03 Sep. 2018 | 4.14 | 4.14 | 4.11 | 4.13 | 4.13 | 5,305,552 |
| 31 Aug. 2018 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | 6,457,357 |
| 30 Aug. 2018 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | 4,630,437 |
| 29 Aug. 2018 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | 6,348,976 |
| 28 Aug. 2018 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | 6,251,858 |
| 27 Aug. 2018 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | 4,657,436 |
| 24 Aug. 2018 | 4.19 | 4.23 | 4.17 | 4.17 | 4.17 | 9,550,368 |
| 23 Aug. 2018 | 4.31 | 4.31 | 4.15 | 4.16 | 4.16 | 7,915,491 |
| 22 Aug. 2018 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | 2,892,754 |
| 21 Aug. 2018 | 4.32 | 4.33 | 4.28 | 4.28 | 4.28 | 4,690,389 |
| 20 Aug. 2018 | 4.33 | 4.34 | 4.30 | 4.32 | 4.32 | 2,864,254 |
| 17 Aug. 2018 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 5,124,352 |
| 16 Aug. 2018 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 5,021,649 |
| 15 Aug. 2018 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 4,196,415 |
| 14 Aug. 2018 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 5,424,380 |
| 13 Aug. 2018 | 4.14 | 4.15 | 4.10 | 4.14 | 4.14 | 2,380,494 |
| 10 Aug. 2018 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | 3,088,278 |
| 09 Aug. 2018 | 4.12 | 4.18 | 4.09 | 4.18 | 4.18 | 5,669,715 |
| 08 Aug. 2018 | 4.20 | 4.21 | 4.17 | 4.19 | 4.19 | 3,298,303 |
| 07 Aug. 2018 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 5,026,437 |
| 06 Aug. 2018 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 2,191,673 |
| 03 Aug. 2018 | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | 3,207,691 |
| 02 Aug. 2018 | 4.17 | 4.18 | 4.12 | 4.14 | 4.14 | 4,758,002 |
| 01 Aug. 2018 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 3,528,245 |
| 31 Jul. 2018 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | 7,513,741 |
| 30 Jul. 2018 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 3,734,329 |
| 27 Jul. 2018 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 5,817,323 |
| 26 Jul. 2018 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | 5,781,248 |
| 25 Jul. 2018 | 4.07 | 4.08 | 4.03 | 4.08 | 4.08 | 10,269,918 |
| 24 Jul. 2018 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | 5,649,602 |
| 23 Jul. 2018 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | 4,933,223 |
| 20 Jul. 2018 | 4.14 | 4.17 | 4.13 | 4.17 | 4.17 | 6,579,752 |
| 19 Jul. 2018 | 4.12 | 4.12 | 4.07 | 4.11 | 4.11 | 5,224,052 |
| 18 Jul. 2018 | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | 3,093,471 |
| 17 Jul. 2018 | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | 4,976,763 |
| 16 Jul. 2018 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | 3,054,300 |
| 13 Jul. 2018 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | 3,947,688 |
| 12 Jul. 2018 | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | 10,457,513 |
| 11 Jul. 2018 | 4.10 | 4.11 | 4.05 | 4.05 | 4.05 | 4,623,676 |
| 10 Jul. 2018 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | 11,158,696 |
| 09 Jul. 2018 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 4,533,776 |
| 06 Jul. 2018 | 4.01 | 4.03 | 3.98 | 4.02 | 4.02 | 5,607,641 |
| 05 Jul. 2018 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | 9,031,165 |
| 04 Jul. 2018 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 8,876,301 |
| 03 Jul. 2018 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 4,816,279 |
| 02 Jul. 2018 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | 5,094,532 |
| 29 Jun. 2018 | 3.99 | 4.01 | 3.95 | 3.97 | 3.97 | 9,339,435 |
| 28 Jun. 2018 | 4.00 | 4.01 | 3.94 | 3.97 | 3.97 | 7,449,506 |
| 28 Jun. 2018 | 0.135 Dividend | |||||
| 27 Jun. 2018 | 4.13 | 4.14 | 4.10 | 4.10 | 3.96 | 5,865,996 |
| 26 Jun. 2018 | 4.13 | 4.15 | 4.10 | 4.13 | 3.99 | 6,702,354 |
| 25 Jun. 2018 | 4.18 | 4.19 | 4.14 | 4.14 | 4.00 | 4,916,559 |
| 22 Jun. 2018 | 4.19 | 4.19 | 4.15 | 4.19 | 4.05 | 3,517,537 |
| 21 Jun. 2018 | 4.22 | 4.22 | 4.18 | 4.18 | 4.04 | 8,184,053 |
| 20 Jun. 2018 | 4.18 | 4.20 | 4.17 | 4.19 | 4.05 | 4,556,899 |
| 19 Jun. 2018 | 4.17 | 4.18 | 4.12 | 4.15 | 4.01 | 4,534,779 |
| 18 Jun. 2018 | 4.15 | 4.18 | 4.12 | 4.17 | 4.03 | 8,799,195 |
| 15 Jun. 2018 | 4.17 | 4.19 | 4.15 | 4.15 | 4.01 | 11,594,828 |
| 14 Jun. 2018 | 4.10 | 4.16 | 4.09 | 4.15 | 4.01 | 4,277,808 |
| 13 Jun. 2018 | 4.14 | 4.15 | 4.10 | 4.13 | 3.99 | 5,455,400 |
| 12 Jun. 2018 | 4.14 | 4.17 | 4.12 | 4.15 | 4.01 | 4,231,545 |
| 08 Jun. 2018 | 4.14 | 4.19 | 4.13 | 4.14 | 4.00 | 3,918,090 |
| 07 Jun. 2018 | 4.16 | 4.18 | 4.14 | 4.16 | 4.02 | 3,952,807 |
| 06 Jun. 2018 | 4.16 | 4.20 | 4.14 | 4.20 | 4.06 | 6,041,049 |
| 05 Jun. 2018 | 4.20 | 4.20 | 4.12 | 4.14 | 4.00 | 6,539,669 |
| 04 Jun. 2018 | 4.16 | 4.22 | 4.14 | 4.22 | 4.08 | 11,174,913 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
