Australia markets closed

Stockland (SGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1900+0.1200 (+2.95%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.12004.21004.10004.19004.19009,254,142
03 Feb 20234.12004.21004.10004.19004.19009,281,998
02 Feb 20234.07004.11004.03004.07004.07007,957,516
01 Feb 20233.98004.06003.96004.04004.040012,039,904
31 Jan 20233.97004.00003.90003.93003.930011,905,138
30 Jan 20233.98004.00003.95003.96003.960010,147,583
27 Jan 20233.94003.94003.90003.94003.94008,572,314
25 Jan 20233.94003.96003.89003.89003.89009,981,334
24 Jan 20233.86003.93503.84003.92003.92006,181,005
23 Jan 20233.90003.91003.85003.89003.89005,754,530
20 Jan 20233.81003.91003.74003.89003.890012,522,423
19 Jan 20233.90003.92003.85503.88003.88008,499,797
18 Jan 20233.91003.91003.84003.86003.86008,186,198
17 Jan 20233.82003.88003.82003.87003.87006,860,339
16 Jan 20233.76003.83003.76003.83003.83006,236,594
13 Jan 20233.75003.79003.74003.76003.76004,055,756
12 Jan 20233.78003.79003.73003.74003.74004,021,164
11 Jan 20233.66003.73503.64003.72003.72003,453,450
10 Jan 20233.70003.71003.65003.66003.66005,116,862
09 Jan 20233.64003.67003.62003.64003.64004,626,031
06 Jan 20233.63003.64503.60003.61003.61005,294,573
05 Jan 20233.65003.70003.61003.63003.63006,891,503
04 Jan 20233.66003.66003.59003.63003.63005,763,668
03 Jan 20233.64003.66003.58003.60003.60003,956,653
30 Dec 20223.69003.70003.61003.63003.63005,891,445
29 Dec 20223.63003.67003.58503.66003.66006,575,017
29 Dec 20220.118 Dividend
28 Dec 20223.73003.76003.72503.74003.62203,798,037
23 Dec 20223.74003.75503.71003.75003.63173,351,287
22 Dec 20223.73003.78003.72003.77003.65117,128,351
21 Dec 20223.73003.81003.71003.75003.63177,586,318
20 Dec 20223.82003.85003.63003.65003.534812,361,184
19 Dec 20223.83003.88003.83003.84003.71883,765,536
16 Dec 20223.84003.90003.80503.88003.757616,815,825
15 Dec 20223.90003.92503.85003.85003.72859,765,479
14 Dec 20223.93003.95003.88503.90003.77708,077,103
13 Dec 20223.89003.89003.83003.86003.73827,181,807
12 Dec 20223.87003.90003.86003.87003.74793,961,755
09 Dec 20223.88003.88503.83003.87003.74795,085,737
08 Dec 20223.86003.87003.82003.86003.73826,064,712
07 Dec 20223.85003.87503.81003.85003.72859,062,521
06 Dec 20223.89003.91003.86003.86003.73826,195,598
05 Dec 20223.89003.93003.84003.90003.77707,644,840
02 Dec 20223.86003.88003.81003.83003.70927,210,171
01 Dec 20223.88003.92003.85003.90003.77706,817,635
30 Nov 20223.80003.82003.75003.80003.680116,158,936
29 Nov 20223.79003.82003.78003.80003.68016,998,259
28 Nov 20223.80003.81003.76003.79003.67044,976,682
25 Nov 20223.79003.79503.75003.79003.67042,681,340
24 Nov 20223.73003.78003.72003.76003.64147,068,369
23 Nov 20223.73003.74003.69003.71003.59293,849,359
22 Nov 20223.75003.76003.70003.71003.59293,886,125
21 Nov 20223.69003.74003.68003.74003.62204,475,845
18 Nov 20223.68003.72003.66003.67003.55425,046,239
17 Nov 20223.64003.67003.61003.66003.54453,842,217
16 Nov 20223.61003.64003.58003.62003.50584,889,367
15 Nov 20223.67003.69003.60003.62003.50585,038,008
14 Nov 20223.67003.74003.66003.68003.56396,100,371
11 Nov 20223.68003.74003.67003.72003.60268,359,975
10 Nov 20223.57003.57003.53003.57003.45744,464,823
09 Nov 20223.52003.57003.51003.57003.45744,173,577
08 Nov 20223.50003.51003.46003.51003.39933,950,568
07 Nov 20223.50003.52003.46003.48003.37025,499,007
04 Nov 20223.47003.52003.44003.49003.37996,544,894
03 Nov 20223.47003.48003.42003.46003.35084,010,651
02 Nov 20223.59003.60003.52003.52003.40899,264,812
01 Nov 20223.61003.63003.55003.62003.50585,881,035
31 Oct 20223.58003.61003.53003.60003.48647,297,322
28 Oct 20223.48003.54003.47003.52003.40893,951,751
27 Oct 20223.48003.48503.44003.45003.34114,963,734
26 Oct 20223.44003.50003.42003.48003.37025,932,160
25 Oct 20223.36003.39003.34003.38003.27346,092,343
24 Oct 20223.34003.37003.32003.33003.22494,453,100
21 Oct 20223.31003.34003.30003.30003.19593,531,662
20 Oct 20223.32003.34003.27003.34003.23466,691,576
19 Oct 20223.38003.39003.34003.34003.23467,349,106
18 Oct 20223.25003.35003.25003.33003.22497,657,354
17 Oct 20223.24003.27003.23003.23003.12814,074,241
14 Oct 20223.28003.28003.23003.26003.15713,678,682
13 Oct 20223.24003.26003.21003.23003.12813,902,350
12 Oct 20223.25003.29003.24003.27003.16685,046,865
11 Oct 20223.27003.28003.23003.24003.13784,205,494
10 Oct 20223.26003.29003.24003.27003.16683,566,285
07 Oct 20223.32003.34003.30003.31003.20564,150,978
06 Oct 20223.32003.40003.31003.38003.27347,124,885
05 Oct 20223.42003.45003.36003.37003.26376,353,921
04 Oct 20223.31003.41003.30003.41003.30245,541,010
03 Oct 20223.26003.33003.24003.27003.16685,302,989
30 Sept 20223.18003.29003.16003.27003.166811,165,741
29 Sept 20223.25003.26003.22003.24003.13786,473,279
28 Sept 20223.16003.19003.12503.18003.07977,111,373
27 Sept 20223.21003.23003.16003.19003.08947,339,371
26 Sept 20223.25003.29003.24003.24003.13786,455,471
23 Sept 20223.34003.36003.26003.29003.18629,379,446
21 Sept 20223.38003.39503.33003.34003.23467,142,470
20 Sept 20223.50003.51003.43003.44003.33155,268,660
19 Sept 20223.45003.51003.45003.49003.37993,931,004
16 Sept 20223.41003.45003.41003.45003.341116,750,369
15 Sept 20223.45003.49003.43503.47003.360512,783,889
14 Sept 20223.50003.50003.44003.45003.34119,498,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...