SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
31 May 20194.44004.47004.40004.43004.28906,841,202
30 May 20194.47004.47004.39504.41004.269622,964,077
29 May 20194.44004.47004.41504.46004.31808,718,987
28 May 20194.47004.50004.46004.48004.337414,313,410
27 May 20194.45004.47004.43004.45004.308413,302,545
24 May 20194.45004.46004.42004.45004.308410,035,397
23 May 20194.42004.44004.39504.43004.289015,522,051
22 May 20194.37004.45004.35004.42004.279332,893,619
21 May 20194.11004.26004.10504.26004.124415,362,493
20 May 20194.01004.14004.00004.12003.988920,689,804
17 May 20193.93003.95503.90003.93003.80497,593,071
16 May 20193.86003.89003.84003.89003.76625,463,778
15 May 20193.88003.88003.81003.85003.72758,068,480
14 May 20193.87003.93003.85003.86003.73716,339,316
13 May 20193.86003.90003.85003.90003.77597,265,963
10 May 20193.77003.85003.77003.83003.70816,512,851
09 May 20193.70003.80003.70003.80003.679115,195,616
08 May 20193.69003.74003.68003.73003.61135,717,393
07 May 20193.79003.81003.73003.75003.63068,849,885
06 May 20193.76003.78003.74003.77003.65007,398,962
03 May 20193.75003.78003.73503.75003.63066,727,162
02 May 20193.80003.80003.72003.74003.62106,599,180
01 May 20193.73003.82003.73003.79003.66946,777,679
30 Apr. 20193.81003.81003.74503.77003.650014,244,670
29 Apr. 20193.94003.95003.86503.88003.75658,498,213
26 Apr. 20193.91003.97003.91003.94003.81467,086,451
24 Apr. 20193.93003.97003.90503.95003.82438,262,029
23 Apr. 20193.89003.92003.88003.89003.76627,002,781
18 Apr. 20193.94003.94003.89003.89003.76624,791,345
17 Apr. 20193.94003.95003.88003.90003.77594,207,943
16 Apr. 20193.89003.95003.89003.94003.81467,872,279
15 Apr. 20193.92003.94003.91003.92003.79525,587,130
12 Apr. 20193.87003.93003.87003.93003.80495,135,842
11 Apr. 20193.85003.87003.84003.85003.72753,646,215
10 Apr. 20193.85003.87003.84003.85003.72755,783,773
09 Apr. 20193.86003.87503.83503.85003.72754,400,289
08 Apr. 20193.86003.88503.85003.87003.74685,063,135
05 Apr. 20193.86003.88503.83003.83003.70814,961,765
04 Apr. 20193.90003.91503.85003.87003.74688,779,018
03 Apr. 20193.92003.93503.88003.92003.79529,214,802
02 Apr. 20193.89003.90003.84003.88003.75659,547,104
01 Apr. 20193.89003.94003.86003.88003.756512,000,506
29 Mar. 20193.85003.88003.82503.85003.727510,866,970
28 Mar. 20193.86003.88503.84003.87003.74688,317,317
27 Mar. 20193.85003.89003.82003.88003.75657,153,613
26 Mar. 20193.84003.88003.83003.83003.70818,695,538
25 Mar. 20193.80003.84503.79003.83003.708112,758,258
22 Mar. 20193.79003.82003.78003.80003.67917,728,616
21 Mar. 20193.79003.82003.76003.77003.650010,360,234
20 Mar. 20193.85003.86003.81003.81003.688712,993,090
19 Mar. 20193.81003.86003.81003.84003.717812,563,735
18 Mar. 20193.83003.86003.80003.84003.717816,366,132
15 Mar. 20193.76003.82003.75503.81003.688719,787,074
14 Mar. 20193.70003.73003.69003.73003.61136,268,714
13 Mar. 20193.67003.71003.67003.70003.58227,574,816
12 Mar. 20193.71003.75003.68003.72003.601610,215,425
11 Mar. 20193.66003.71003.66003.70003.58225,104,042
08 Mar. 20193.67003.72003.65503.67003.55327,387,554
07 Mar. 20193.68003.70503.62503.68003.562911,758,489
06 Mar. 20193.63003.68003.61003.66003.54358,356,411
05 Mar. 20193.60003.64003.59003.61003.49518,866,966
04 Mar. 20193.63003.63003.56003.60003.48547,884,012
01 Mar. 20193.55003.63003.54003.60003.485413,179,883
28 Feb. 20193.52003.54503.48503.50003.388615,228,373
27 Feb. 20193.51003.51003.42003.48003.369210,844,374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...