SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20194.45004.46004.43004.44004.4400695,172
23 May 20194.42004.44004.39504.43004.430015,522,051
22 May 20194.37004.45004.35004.42004.420032,893,619
21 May 20194.11004.26004.10504.26004.260015,362,493
20 May 20194.01004.14004.00004.12004.120020,689,804
17 May 20193.93003.95503.90003.93003.93007,593,071
16 May 20193.86003.89003.84003.89003.89005,463,778
15 May 20193.88003.88003.81003.85003.85008,068,480
14 May 20193.87003.93003.85003.86003.86006,339,316
13 May 20193.86003.90003.85003.90003.90007,265,963
10 May 20193.77003.85003.77003.83003.83006,512,851
09 May 20193.70003.80003.70003.80003.800015,195,616
08 May 20193.69003.74003.68003.73003.73005,717,393
07 May 20193.79003.81003.73003.75003.75008,849,885
06 May 20193.76003.78003.74003.77003.77007,398,962
03 May 20193.75003.78003.73503.75003.75006,727,162
02 May 20193.80003.80003.72003.74003.74006,599,180
01 May 20193.73003.82003.73003.79003.79006,777,679
30 Apr. 20193.81003.81003.74503.77003.770014,244,670
29 Apr. 20193.94003.95003.86503.88003.88008,498,213
26 Apr. 20193.91003.97003.91003.94003.94007,086,451
24 Apr. 20193.93003.97003.90503.95003.95008,262,029
23 Apr. 20193.89003.92003.88003.89003.89007,002,781
18 Apr. 20193.94003.94003.89003.89003.89004,791,345
17 Apr. 20193.94003.95003.88003.90003.90004,207,943
16 Apr. 20193.89003.95003.89003.94003.94007,872,279
15 Apr. 20193.92003.94003.91003.92003.92005,587,130
12 Apr. 20193.87003.93003.87003.93003.93005,135,842
11 Apr. 20193.85003.87003.84003.85003.85003,646,215
10 Apr. 20193.85003.87003.84003.85003.85005,783,773
09 Apr. 20193.86003.87503.83503.85003.85004,400,289
08 Apr. 20193.86003.88503.85003.87003.87005,063,135
05 Apr. 20193.86003.88503.83003.83003.83004,961,765
04 Apr. 20193.90003.91503.85003.87003.87008,779,018
03 Apr. 20193.92003.93503.88003.92003.92009,214,802
02 Apr. 20193.89003.90003.84003.88003.88009,547,104
01 Apr. 20193.89003.94003.86003.88003.880012,000,506
29 Mar. 20193.85003.88003.82503.85003.850010,866,970
28 Mar. 20193.86003.88503.84003.87003.87008,317,317
27 Mar. 20193.85003.89003.82003.88003.88007,153,613
26 Mar. 20193.84003.88003.83003.83003.83008,695,538
25 Mar. 20193.80003.84503.79003.83003.830012,758,258
22 Mar. 20193.79003.82003.78003.80003.80007,728,616
21 Mar. 20193.79003.82003.76003.77003.770010,360,234
20 Mar. 20193.85003.86003.81003.81003.810012,993,090
19 Mar. 20193.81003.86003.81003.84003.840012,563,735
18 Mar. 20193.83003.86003.80003.84003.840016,366,132
15 Mar. 20193.76003.82003.75503.81003.810019,787,074
14 Mar. 20193.70003.73003.69003.73003.73006,268,714
13 Mar. 20193.67003.71003.67003.70003.70007,574,816
12 Mar. 20193.71003.75003.68003.72003.720010,215,425
11 Mar. 20193.66003.71003.66003.70003.70005,104,042
08 Mar. 20193.67003.72003.65503.67003.67007,387,554
07 Mar. 20193.68003.70503.62503.68003.680011,758,489
06 Mar. 20193.63003.68003.61003.66003.66008,356,411
05 Mar. 20193.60003.64003.59003.61003.61008,866,966
04 Mar. 20193.63003.63003.56003.60003.60007,884,012
01 Mar. 20193.55003.63003.54003.60003.600013,179,883
28 Feb. 20193.52003.54503.48503.50003.500015,228,373
27 Feb. 20193.51003.51003.42003.48003.480010,844,374
26 Feb. 20193.57003.58003.50003.51003.51009,480,907
25 Feb. 20193.63003.64003.54503.58003.58009,525,778
22 Feb. 20193.63003.67003.62003.64003.640011,586,117
21 Feb. 20193.71003.71003.63003.65003.65009,343,682
20 Feb. 20193.69003.70003.62003.68003.68008,714,556
19 Feb. 20193.79003.79003.75003.77003.77005,942,207
18 Feb. 20193.76003.77003.73003.76003.76006,525,150
15 Feb. 20193.68003.76003.68003.72003.72003,373,644
14 Feb. 20193.72003.76003.69003.69003.69006,191,667
13 Feb. 20193.83003.83003.73003.74003.74007,732,680
12 Feb. 20193.92003.94003.85003.86003.860012,964,743
11 Feb. 20193.90003.90003.84003.86003.86003,788,370
08 Feb. 20193.84003.92003.84003.88003.88006,955,042
07 Feb. 20193.87003.89003.84003.84003.84009,516,693
06 Feb. 20193.84003.86003.82003.85003.85004,738,345
05 Feb. 20193.78003.85003.78003.82003.82004,897,677
04 Feb. 20193.75003.78003.73003.77003.77003,623,925
01 Feb. 20193.80003.82003.75503.76003.76009,163,248
31 Jan. 20193.85003.85003.78003.78003.78007,013,392
30 Jan. 20193.83003.85503.81003.85003.85005,805,789
29 Jan. 20193.83003.84003.79003.84003.84008,149,776
25 Jan. 20193.77003.85503.75003.83003.830010,171,024
24 Jan. 20193.78003.80003.72503.74003.74006,538,733
23 Jan. 20193.75003.77003.73003.75003.75003,216,238
22 Jan. 20193.71003.76003.71003.73003.73003,383,750
21 Jan. 20193.72003.75003.70003.71003.71003,149,565
18 Jan. 20193.74003.74003.68003.70003.70003,658,591
17 Jan. 20193.75003.75003.69003.71003.71004,870,486
16 Jan. 20193.71003.75003.67003.73003.73005,697,184
15 Jan. 20193.68003.71003.65003.70003.70005,229,829
14 Jan. 20193.66003.71003.64003.65003.65002,865,283
11 Jan. 20193.64003.66503.60003.65003.65005,475,744
10 Jan. 20193.59003.63003.57003.63003.63005,242,537
09 Jan. 20193.55003.60003.53003.59003.59006,301,515
08 Jan. 20193.48003.51503.45003.51003.51006,929,616
07 Jan. 20193.48003.51003.44003.47003.47005,091,434
04 Jan. 20193.48003.50503.46003.49003.49004,097,547
03 Jan. 20193.51003.54003.48003.50003.50003,721,799
02 Jan. 20193.53003.55503.44003.45003.45004,697,086
31 Dec. 20183.65003.65003.52003.52003.52004,844,562
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...