SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20194.64004.67004.60004.62004.62009,830,736
17 Oct 20194.71004.73004.66504.67004.67009,706,336
16 Oct 20194.62004.67004.57004.67004.67007,443,235
15 Oct 20194.49004.58004.49004.56004.56005,139,155
14 Oct 20194.52004.56004.50004.52004.52003,269,583
11 Oct 20194.53004.53004.47004.52004.52003,865,850
10 Oct 20194.49004.53004.46004.51004.51004,268,619
09 Oct 20194.53004.53004.48004.52004.52005,005,013
08 Oct 20194.54004.57504.51004.53004.53005,237,820
07 Oct 20194.46004.53504.46004.52004.52003,002,655
04 Oct 20194.42004.48004.38004.46004.46008,165,550
03 Oct 20194.45004.50504.43004.47004.47006,432,658
02 Oct 20194.56004.62004.55004.56004.56009,263,817
01 Oct 20194.55004.62004.53004.60004.60007,434,541
30 Sep 20194.54004.60004.52004.55004.55008,147,115
27 Sep 20194.56004.58004.52004.55004.55005,231,317
26 Sep 20194.50004.57504.49004.54004.540011,267,859
25 Sep 20194.45004.52504.45004.49004.49008,968,939
24 Sep 20194.43004.49004.43004.46004.46005,078,586
23 Sep 20194.44004.48004.43004.46004.46004,355,437
20 Sep 20194.42004.52004.41004.41004.410013,851,997
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 20194.47004.50004.42004.48004.48005,269,167
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...