Australia markets closed

Stockland (SGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7600-0.0100 (-0.21%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20214.80004.83004.71004.76004.76003,438,111
26 Oct 20214.79004.80004.73004.77004.77004,125,365
25 Oct 20214.77004.78004.70004.74004.74003,155,058
22 Oct 20214.73004.80004.72004.77004.77005,064,270
21 Oct 20214.66004.73004.63004.73004.73008,589,955
20 Oct 20214.68004.70004.61504.63004.63005,815,164
19 Oct 20214.57004.68004.55004.61004.61005,641,177
18 Oct 20214.63004.70004.59004.60004.60005,380,948
15 Oct 20214.57004.64004.54004.63004.63007,460,215
14 Oct 20214.53004.59004.52004.54004.54007,051,003
13 Oct 20214.45004.48004.41004.47004.47003,811,597
12 Oct 20214.39004.50004.38004.42004.42008,238,059
11 Oct 20214.42004.42504.35004.39004.39004,471,699
08 Oct 20214.48004.49004.42004.46004.46002,976,865
07 Oct 20214.47004.47004.41004.44004.44005,278,592
06 Oct 20214.44004.48004.38004.40004.40006,576,402
05 Oct 20214.41004.46004.35004.41004.41006,643,703
04 Oct 20214.38004.49504.38004.48004.48003,452,626
01 Oct 20214.39004.41004.32004.34004.34006,090,534
30 Sept 20214.43004.49004.43004.48004.48008,868,653
29 Sept 20214.44004.52004.41004.45004.45007,816,394
28 Sept 20214.56004.59004.47004.47004.47004,619,315
27 Sept 20214.57004.62004.57004.60004.60005,011,580
24 Sept 20214.70004.72004.58504.59004.59007,619,225
23 Sept 20214.69004.77004.67004.71004.71005,930,573
22 Sept 20214.61004.75004.61004.71004.71005,792,156
21 Sept 20214.65004.68004.58504.66004.66004,424,687
20 Sept 20214.72004.77004.63004.69004.69005,301,165
17 Sept 20214.65004.74004.62004.74004.740012,439,671
16 Sept 20214.66004.71004.63004.67004.67006,865,372
15 Sept 20214.61004.71004.58004.67004.67009,294,717
14 Sept 20214.51004.56004.48004.54004.54004,669,870
13 Sept 20214.48004.52004.45004.48004.48004,855,065
10 Sept 20214.55004.59004.46004.49004.49006,302,005
09 Sept 20214.58004.61004.50004.53004.53006,045,993
08 Sept 20214.57004.61004.55004.58004.58005,367,442
07 Sept 20214.61004.65004.59004.64004.64003,500,952
06 Sept 20214.66004.66004.56004.62004.62003,720,817
03 Sept 20214.67004.68504.63004.66004.66004,220,970
02 Sept 20214.70004.72004.61004.64004.64005,912,855
01 Sept 20214.58004.70004.56004.68004.68005,414,926
31 Aug 20214.62004.64504.56004.62004.62008,810,496
30 Aug 20214.58004.63004.57004.61004.61004,456,248
27 Aug 20214.61004.62004.55004.58004.58006,338,614
26 Aug 20214.63004.65004.59004.63004.63004,654,479
25 Aug 20214.64004.68004.59004.66004.66004,542,933
24 Aug 20214.64004.67504.61004.64004.64005,659,623
23 Aug 20214.64004.66004.55004.65004.65006,690,137
20 Aug 20214.63004.63004.47004.52004.52006,875,287
19 Aug 20214.57004.59504.53004.55004.55006,131,579
18 Aug 20214.57004.67004.57004.67004.67008,542,412
17 Aug 20214.59004.59004.52004.56004.56004,624,156
16 Aug 20214.51004.59004.49004.58004.58006,499,562
13 Aug 20214.47004.52004.45004.51004.51005,704,272
12 Aug 20214.51004.51004.38004.44004.44005,028,959
11 Aug 20214.43004.50504.43004.48004.48005,894,776
10 Aug 20214.45004.47004.38004.43004.43003,707,411
09 Aug 20214.50004.53004.45004.45004.45003,458,826
06 Aug 20214.47004.49004.43004.46004.46003,184,104
05 Aug 20214.43004.47004.40004.46004.46003,426,506
04 Aug 20214.43004.46004.40504.41004.41003,779,707
03 Aug 20214.45004.45004.38004.41004.41004,484,687
02 Aug 20214.44004.46504.42504.45004.45003,623,538
30 July 20214.34004.43004.31504.40004.40005,900,942
29 July 20214.40004.42004.31004.33004.33008,199,579
28 July 20214.42004.46004.39004.44004.44005,558,351
27 July 20214.43004.46004.36504.37004.37006,627,094
26 July 20214.38004.38004.32004.35004.35004,026,530
23 July 20214.35004.40004.35004.38004.38002,734,738
22 July 20214.35004.43004.35004.40004.40005,423,923
21 July 20214.36004.43004.35504.37004.37005,985,619
20 July 20214.30004.34004.28004.30004.30007,095,997
19 July 20214.37004.40004.30004.36004.36005,745,141
16 July 20214.43004.44004.36004.39004.39006,033,705
15 July 20214.48004.51004.39004.39004.39006,522,895
14 July 20214.54004.56004.50004.50004.50005,667,021
13 July 20214.61004.62004.51004.54004.54004,896,763
12 July 20214.60004.61004.55004.61004.61003,296,244
09 July 20214.60004.60004.49004.53004.53005,580,787
08 July 20214.64004.67004.61004.61004.61005,020,968
07 July 20214.54004.63004.53004.61004.61005,872,866
06 July 20214.60004.62004.50004.50004.50004,670,983
05 July 20214.70004.72004.60004.61004.61006,519,076
02 July 20214.70004.74004.64004.68004.68007,142,572
01 July 20214.62004.66004.60004.61004.61004,586,900
30 June 20214.75004.77004.66004.66004.66007,247,186
29 June 20214.64004.70004.57004.70004.70007,831,416
29 June 20210.133 Dividend
28 June 20214.80004.81004.64504.75004.61706,577,316
25 June 20214.82004.93004.80004.87004.73367,835,294
24 June 20214.68004.77004.67004.76004.62674,783,856
23 June 20214.78004.79004.72004.73004.59764,024,365
22 June 20214.73004.85004.72004.80004.66564,736,046
21 June 20214.67004.72004.64004.66004.52957,085,403
18 June 20214.75004.79004.72004.74004.607312,110,282
17 June 20214.78004.81004.67004.68004.549010,455,385
16 June 20214.86004.86004.80004.83004.69485,528,464
15 June 20214.83004.86004.80004.82004.68505,660,575
11 June 20214.85004.85004.73004.79004.65593,968,192
10 June 20214.75004.86004.71004.86004.72395,808,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...