Mail

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
21 Jan. 2019	3.72	3.74	3.70	3.73	3.73	473,402
18 Jan. 2019	3.74	3.74	3.68	3.70	3.70	3,658,591
17 Jan. 2019	3.75	3.75	3.69	3.71	3.71	4,870,486
16 Jan. 2019	3.71	3.75	3.67	3.73	3.73	5,697,184
15 Jan. 2019	3.68	3.71	3.65	3.70	3.70	5,229,829
14 Jan. 2019	3.66	3.71	3.64	3.65	3.65	2,865,283
11 Jan. 2019	3.64	3.66	3.60	3.65	3.65	5,475,744
10 Jan. 2019	3.59	3.63	3.57	3.63	3.63	5,242,537
09 Jan. 2019	3.55	3.60	3.53	3.59	3.59	6,301,515
08 Jan. 2019	3.48	3.52	3.45	3.51	3.51	6,929,616
07 Jan. 2019	3.48	3.51	3.44	3.47	3.47	5,091,434
04 Jan. 2019	3.48	3.51	3.46	3.49	3.49	4,097,547
03 Jan. 2019	3.51	3.54	3.48	3.50	3.50	3,721,799
02 Jan. 2019	3.53	3.56	3.44	3.45	3.45	4,697,086
31 Dec. 2018	3.65	3.65	3.52	3.52	3.52	4,844,562
28 Dec. 2018	3.60	3.62	3.57	3.61	3.61	5,620,261
28 Dec. 2018	0.135 Dividend
27 Dec. 2018	3.70	3.71	3.66	3.70	3.57	6,338,680
24 Dec. 2018	3.66	3.69	3.64	3.69	3.56	2,584,212
21 Dec. 2018	3.69	3.79	3.65	3.69	3.56	17,691,697
20 Dec. 2018	3.64	3.78	3.64	3.72	3.58	16,419,650
19 Dec. 2018	3.69	3.70	3.65	3.69	3.56	6,463,901
18 Dec. 2018	3.67	3.70	3.63	3.68	3.55	7,859,089
17 Dec. 2018	3.72	3.74	3.68	3.70	3.57	8,993,965
14 Dec. 2018	3.71	3.77	3.70	3.71	3.57	6,805,464
13 Dec. 2018	3.79	3.80	3.72	3.75	3.61	6,272,520
12 Dec. 2018	3.75	3.82	3.72	3.82	3.68	7,256,399
11 Dec. 2018	3.73	3.78	3.69	3.70	3.57	7,609,059
10 Dec. 2018	3.83	3.83	3.73	3.73	3.59	6,558,363
07 Dec. 2018	3.92	3.94	3.82	3.84	3.70	8,913,203
06 Dec. 2018	3.70	3.86	3.70	3.85	3.71	8,826,396
05 Dec. 2018	3.75	3.76	3.70	3.73	3.59	8,803,622
04 Dec. 2018	3.75	3.79	3.73	3.78	3.64	6,492,869
03 Dec. 2018	3.65	3.75	3.64	3.75	3.61	5,632,685
30 Nov. 2018	3.74	3.74	3.57	3.64	3.51	16,717,933
29 Nov. 2018	3.78	3.78	3.73	3.76	3.62	4,769,783
28 Nov. 2018	3.73	3.79	3.71	3.77	3.63	9,650,579
27 Nov. 2018	3.74	3.76	3.67	3.71	3.57	7,089,638
26 Nov. 2018	3.71	3.76	3.68	3.76	3.62	11,489,734
23 Nov. 2018	3.65	3.71	3.64	3.70	3.57	3,339,237
22 Nov. 2018	3.63	3.68	3.63	3.66	3.53	5,815,964
21 Nov. 2018	3.55	3.65	3.52	3.65	3.52	9,004,378
20 Nov. 2018	3.62	3.62	3.56	3.56	3.43	4,154,528
19 Nov. 2018	3.61	3.63	3.58	3.61	3.48	4,150,691
16 Nov. 2018	3.62	3.64	3.60	3.64	3.51	4,886,192
15 Nov. 2018	3.68	3.68	3.59	3.63	3.50	8,400,654
14 Nov. 2018	3.70	3.72	3.65	3.66	3.53	10,287,968
13 Nov. 2018	3.66	3.73	3.66	3.71	3.57	8,730,781
12 Nov. 2018	3.67	3.72	3.66	3.66	3.53	4,514,420
09 Nov. 2018	3.65	3.67	3.64	3.66	3.53	4,798,760
08 Nov. 2018	3.66	3.66	3.63	3.65	3.52	7,401,338
07 Nov. 2018	3.59	3.65	3.55	3.64	3.51	10,594,655
06 Nov. 2018	3.57	3.59	3.56	3.58	3.45	4,999,129
05 Nov. 2018	3.59	3.59	3.52	3.56	3.43	4,543,948
02 Nov. 2018	3.55	3.58	3.54	3.56	3.43	5,951,259
01 Nov. 2018	3.59	3.65	3.57	3.59	3.46	10,499,817
31 Oct. 2018	3.65	3.67	3.59	3.61	3.48	14,399,927
30 Oct. 2018	3.61	3.66	3.60	3.66	3.53	7,212,395
29 Oct. 2018	3.64	3.70	3.64	3.64	3.51	6,427,153
26 Oct. 2018	3.72	3.73	3.62	3.64	3.51	8,141,495
25 Oct. 2018	3.74	3.78	3.71	3.71	3.57	11,163,493
24 Oct. 2018	3.89	3.91	3.80	3.80	3.66	11,018,450
23 Oct. 2018	3.92	3.94	3.89	3.89	3.75	6,308,388
22 Oct. 2018	3.92	3.95	3.92	3.93	3.79	4,615,084
19 Oct. 2018	3.92	3.95	3.91	3.92	3.78	7,360,184
18 Oct. 2018	3.90	3.93	3.89	3.92	3.78	8,120,125
17 Oct. 2018	3.90	3.94	3.90	3.90	3.76	8,958,894
16 Oct. 2018	3.88	3.93	3.87	3.87	3.73	7,676,559
15 Oct. 2018	3.90	3.93	3.86	3.87	3.73	8,536,490
12 Oct. 2018	3.99	4.01	3.94	3.94	3.80	11,395,965
11 Oct. 2018	4.04	4.07	4.01	4.02	3.87	14,577,537
10 Oct. 2018	4.13	4.15	4.08	4.08	3.93	9,478,499
09 Oct. 2018	4.11	4.16	4.11	4.12	3.97	8,351,383
08 Oct. 2018	4.13	4.16	4.11	4.11	3.96	3,951,369
05 Oct. 2018	4.08	4.13	4.08	4.11	3.96	5,065,167
04 Oct. 2018	4.09	4.11	4.08	4.11	3.96	9,340,237
03 Oct. 2018	4.09	4.12	4.08	4.11	3.96	6,540,074
02 Oct. 2018	4.10	4.12	4.06	4.11	3.96	7,184,785
01 Oct. 2018	4.14	4.17	4.10	4.11	3.96	3,359,723
28 Sep. 2018	4.16	4.18	4.15	4.15	4.00	8,664,041
27 Sep. 2018	4.20	4.21	4.17	4.18	4.03	4,042,705
26 Sep. 2018	4.24	4.25	4.18	4.19	4.04	10,225,306
25 Sep. 2018	4.17	4.19	4.15	4.18	4.03	9,898,747
24 Sep. 2018	4.10	4.19	4.10	4.18	4.03	6,947,671
21 Sep. 2018	4.15	4.15	4.10	4.11	3.96	11,046,884
20 Sep. 2018	4.15	4.17	4.13	4.14	3.99	12,214,259
19 Sep. 2018	4.21	4.22	4.17	4.18	4.03	4,933,860
18 Sep. 2018	4.20	4.24	4.20	4.22	4.07	6,655,620
17 Sep. 2018	4.19	4.21	4.17	4.19	4.04	4,827,650
14 Sep. 2018	4.20	4.21	4.19	4.20	4.05	3,686,737
13 Sep. 2018	4.19	4.21	4.18	4.20	4.05	3,966,863
12 Sep. 2018	4.18	4.20	4.16	4.19	4.04	5,513,906
11 Sep. 2018	4.20	4.20	4.18	4.20	4.05	3,576,330
10 Sep. 2018	4.19	4.21	4.17	4.18	4.03	4,756,343
07 Sep. 2018	4.21	4.23	4.18	4.22	4.07	5,250,222
06 Sep. 2018	4.18	4.22	4.18	4.22	4.07	9,494,355
05 Sep. 2018	4.16	4.18	4.14	4.15	4.00	9,466,669
04 Sep. 2018	4.13	4.17	4.12	4.15	4.00	7,124,814
03 Sep. 2018	4.14	4.14	4.11	4.13	3.98	5,305,552
31 Aug. 2018	4.16	4.17	4.13	4.13	3.98	6,457,357
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...