SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Aug. 20184.324.334.284.284.284,690,389
20 Aug. 20184.334.344.304.324.322,864,254
17 Aug. 20184.274.324.274.314.315,124,352
16 Aug. 20184.244.294.244.294.295,021,649
15 Aug. 20184.204.244.184.244.244,196,415
14 Aug. 20184.144.214.144.204.205,424,380
13 Aug. 20184.144.154.104.144.142,380,494
10 Aug. 20184.174.184.134.154.153,088,278
09 Aug. 20184.124.184.094.184.185,669,715
08 Aug. 20184.204.214.174.194.193,298,303
07 Aug. 20184.174.224.164.204.205,026,437
06 Aug. 20184.174.204.154.204.202,191,673
03 Aug. 20184.174.184.134.144.143,207,691
02 Aug. 20184.174.184.124.144.144,758,002
01 Aug. 20184.164.184.154.174.173,528,245
31 Jul. 20184.154.204.114.154.157,513,741
30 Jul. 20184.104.164.104.144.143,734,329
27 Jul. 20184.114.154.094.114.115,817,323
26 Jul. 20184.094.104.064.094.095,781,248
25 Jul. 20184.074.084.034.084.0810,269,918
24 Jul. 20184.084.104.054.054.055,649,602
23 Jul. 20184.154.154.094.094.094,933,223
20 Jul. 20184.144.174.134.174.176,579,752
19 Jul. 20184.124.124.074.114.115,224,052
18 Jul. 20184.144.154.124.134.133,093,471
17 Jul. 20184.084.134.074.124.124,976,763
16 Jul. 20184.154.164.084.104.103,054,300
13 Jul. 20184.124.154.104.144.143,947,688
12 Jul. 20184.094.154.074.134.1310,457,513
11 Jul. 20184.104.114.054.054.054,623,676
10 Jul. 20184.104.144.074.124.1211,158,696
09 Jul. 20184.044.044.024.024.024,533,776
06 Jul. 20184.014.033.984.024.025,607,641
05 Jul. 20184.004.013.974.004.009,031,165
04 Jul. 20184.004.023.984.004.008,876,301
03 Jul. 20183.984.013.974.004.004,816,279
02 Jul. 20184.004.023.983.983.985,094,532
29 Jun. 20183.994.013.953.973.979,339,435
28 Jun. 20184.004.013.943.973.977,449,506
28 Jun. 20180.135 Dividend
27 Jun. 20184.134.144.104.103.965,865,996
26 Jun. 20184.134.154.104.133.996,702,354
25 Jun. 20184.184.194.144.144.004,916,559
22 Jun. 20184.194.194.154.194.053,517,537
21 Jun. 20184.224.224.184.184.048,184,053
20 Jun. 20184.184.204.174.194.054,556,899
19 Jun. 20184.174.184.124.154.014,534,779
18 Jun. 20184.154.184.124.174.038,799,195
15 Jun. 20184.174.194.154.154.0111,594,828
14 Jun. 20184.104.164.094.154.014,277,808
13 Jun. 20184.144.154.104.133.995,455,400
12 Jun. 20184.144.174.124.154.014,231,545
08 Jun. 20184.144.194.134.144.003,918,090
07 Jun. 20184.164.184.144.164.023,952,807
06 Jun. 20184.164.204.144.204.066,041,049
05 Jun. 20184.204.204.124.144.006,539,669
04 Jun. 20184.164.224.144.224.0811,174,913
01 Jun. 20184.144.154.114.133.993,180,355
31 May 20184.164.184.124.154.017,182,192
30 May 20184.184.214.164.184.0411,369,329
29 May 20184.324.334.224.234.098,789,298
28 May 20184.354.364.314.334.193,330,233
25 May 20184.324.344.304.324.185,426,323
24 May 20184.254.354.254.354.217,361,132
23 May 20184.184.284.174.274.136,537,184
22 May 20184.154.174.124.174.034,581,549
21 May 20184.194.204.164.174.033,945,462
18 May 20184.144.194.134.194.055,409,630
17 May 20184.194.194.104.123.985,824,634
16 May 20184.204.214.174.184.044,460,012
15 May 20184.244.254.204.214.074,762,124
14 May 20184.264.284.244.254.113,718,411
11 May 20184.254.274.214.224.084,133,579
10 May 20184.304.304.234.244.102,948,763
09 May 20184.234.294.224.274.136,392,626
08 May 20184.234.264.194.204.064,511,823
07 May 20184.184.214.164.194.052,759,595
04 May 20184.174.214.144.154.013,826,512
03 May 20184.234.234.164.174.036,220,505
02 May 20184.164.224.154.204.065,273,836
01 May 20184.154.204.134.174.035,389,910
30 Apr. 20184.054.144.044.144.0011,234,035
27 Apr. 20184.004.023.994.013.884,911,261
26 Apr. 20183.964.003.943.983.855,605,948
24 Apr. 20183.943.963.913.953.825,093,145
23 Apr. 20183.933.933.903.913.783,475,261
20 Apr. 20183.953.953.913.913.784,355,361
19 Apr. 20183.983.993.933.953.824,758,388
18 Apr. 20183.983.983.953.973.842,926,848
17 Apr. 20183.933.963.923.943.813,303,207
16 Apr. 20183.963.963.923.933.803,093,745
13 Apr. 20183.953.983.943.953.825,796,269
12 Apr. 20183.963.993.953.953.825,447,940
11 Apr. 20184.014.034.004.013.884,124,949
10 Apr. 20184.034.064.034.053.924,035,635
09 Apr. 20184.054.074.024.053.923,887,188
06 Apr. 20184.034.064.024.053.927,214,936
05 Apr. 20184.004.064.004.043.914,459,904
04 Apr. 20184.004.023.954.013.885,485,655
03 Apr. 20183.994.013.983.983.854,555,852
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...