Australia markets close in 5 hours 39 minutes

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.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20203.55003.57003.50503.55003.550013,487,736
12 Aug 20203.51003.56003.47003.52003.52009,714,603
11 Aug 20203.36003.51503.36003.47003.470010,831,314
10 Aug 20203.36003.36003.29003.35003.35006,174,227
07 Aug 20203.38003.38003.30003.34003.34005,237,662
06 Aug 20203.34003.38003.33003.38003.380011,571,566
05 Aug 20203.36003.44003.30003.34003.340012,934,799
04 Aug 20203.23003.35003.23003.33003.330010,682,361
03 Aug 20203.16003.23503.13003.20003.20007,302,592
31 Jul 20203.20003.25003.14003.19003.19007,544,366
30 Jul 20203.29003.31003.20003.22003.22006,633,759
29 Jul 20203.31003.36003.25503.28003.28007,005,230
28 Jul 20203.30003.39003.27003.31003.31008,767,771
27 Jul 20203.20003.28003.18003.28003.28006,582,060
24 Jul 20203.32003.32003.19003.23003.23007,147,493
23 Jul 20203.25003.39003.25003.35003.35008,884,244
22 Jul 20203.21003.29503.20003.23003.23005,004,968
21 Jul 20203.14003.24003.13003.24003.24009,586,507
20 Jul 20203.22003.23003.16003.18003.18005,409,962
17 Jul 20203.28003.30003.22003.24003.24006,477,027
16 Jul 20203.36003.36003.27003.27003.27009,608,084
15 Jul 20203.28003.33003.26003.31003.31008,140,606
14 Jul 20203.27003.32003.21003.25003.25007,599,968
13 Jul 20203.25003.28503.20003.27003.270011,900,880
10 Jul 20203.32003.34003.18003.22003.22008,371,425
09 Jul 20203.34003.37503.26003.30003.30008,105,098
08 Jul 20203.35003.40003.30003.31003.31008,770,018
07 Jul 20203.53003.56003.32003.38003.380010,217,261
06 Jul 20203.48003.56003.45003.48003.48007,980,301
03 Jul 20203.59003.59003.45003.48003.48005,922,065
02 Jul 20203.52003.58003.44003.53003.530012,647,420
01 Jul 20203.32003.49003.31003.46003.460012,567,508
30 Jun 20203.45003.50003.30003.31003.310015,807,336
29 Jun 20203.39003.43003.27003.34003.340014,739,997
29 Jun 20200.106 Dividend
26 Jun 20203.52003.60003.52003.55003.444013,304,862
25 Jun 20203.56003.58003.45003.45003.347013,639,564
24 Jun 20203.59003.66003.56503.62003.511915,197,976
23 Jun 20203.57003.69503.52003.61003.502212,871,174
22 Jun 20203.54003.60503.48003.52003.414912,578,731
19 Jun 20203.74003.74003.62003.62003.511924,132,115
18 Jun 20203.76003.79003.65003.70003.589523,095,179
17 Jun 20203.70003.80003.62003.78003.667113,130,119
16 Jun 20203.59003.73003.58003.68003.570113,627,103
15 Jun 20203.62003.70003.49003.50003.395525,533,606
12 Jun 20203.56003.68003.49003.61003.502217,501,446
11 Jun 20203.75003.85003.64503.67003.560416,464,550
10 Jun 20203.97004.02003.87003.91003.793315,384,528
09 Jun 20204.13004.21004.00004.09003.967916,666,290
05 Jun 20203.79003.98503.79003.96003.841812,137,029
04 Jun 20203.85003.89003.73003.84003.725316,303,323
03 Jun 20203.57003.71003.51003.70003.589513,752,345
02 Jun 20203.65003.66003.47003.50003.395512,346,237
01 Jun 20203.43003.55003.38003.53003.424614,303,049
29 May 20203.61003.64003.54003.57003.463422,367,383
28 May 20203.60003.68503.58003.61003.502219,295,245
27 May 20203.48003.67003.32003.60003.492535,666,739
26 May 20203.24003.49003.23003.43003.327613,882,655
25 May 20203.15003.22003.09003.20003.10459,108,938
22 May 20203.08003.17003.06503.07002.978312,452,512
21 May 20203.07003.08002.95003.03002.939510,702,945
20 May 20202.91003.04002.88003.01002.92017,481,502
19 May 20202.94003.00002.90002.99002.900716,197,678
18 May 20202.75002.89002.73002.82002.735810,639,093
15 May 20202.73002.76002.65002.70002.61949,514,833
14 May 20202.64002.74502.61002.71002.629111,068,973
13 May 20202.66002.77002.64002.69002.609713,239,827
12 May 20202.74002.76002.67002.72002.638810,395,282
11 May 20202.76002.81502.74502.78002.697012,399,386
08 May 20202.77002.83002.71002.74002.65829,207,458
07 May 20202.66002.76002.62002.74002.65829,062,969
06 May 20202.67002.70002.60002.67002.59039,454,893
05 May 20202.63002.75002.62002.70002.61946,705,252
04 May 20202.57002.63002.56002.63002.55158,055,160
01 May 20202.76002.77002.61002.61002.532116,608,617
30 Apr 20202.80002.95002.74002.88002.794014,375,306
29 Apr 20202.74002.77002.70002.72002.638811,873,131
28 Apr 20202.84002.89002.74002.76002.67768,661,309
27 Apr 20202.63002.82002.61002.75002.66798,630,367
24 Apr 20202.60002.69502.59002.66002.58066,567,482
23 Apr 20202.64002.70002.58002.63002.551515,908,784
22 Apr 20202.72002.75002.63002.67002.590316,687,328
21 Apr 20202.86002.87002.71002.82002.735820,144,485
20 Apr 20202.98003.01002.86002.87002.78439,431,912
17 Apr 20202.92003.14002.87503.05002.958916,475,967
16 Apr 20202.90002.92002.79002.81002.726116,427,726
15 Apr 20202.93002.98502.85002.95002.861922,612,526
14 Apr 20203.02003.05002.86002.91002.823113,170,817
09 Apr 20202.89003.09002.85003.02002.929817,536,601
08 Apr 20202.55002.85502.46002.76002.677619,075,647
07 Apr 20202.58002.65002.48002.56002.483611,761,394
06 Apr 20202.42002.53002.42002.49002.415710,237,550
03 Apr 20202.56002.57002.33002.39002.318616,439,099
02 Apr 20202.57002.75002.51002.58002.503014,401,817
01 Apr 20202.65002.67002.45002.65002.570921,168,445
31 Mar 20202.41002.58002.41002.53002.454529,996,266
30 Mar 20202.17002.31002.14502.31002.241023,033,297
27 Mar 20202.46002.46002.05002.12002.056731,847,586
26 Mar 20202.32002.37502.18002.35002.279819,749,127
25 Mar 20202.19002.19002.06002.15002.085818,374,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...