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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 4.8000 | 4.8300 | 4.7100 | 4.7600 | 4.7600 | 3,438,111 |
| 26 Oct 2021 | 4.7900 | 4.8000 | 4.7300 | 4.7700 | 4.7700 | 4,125,365 |
| 25 Oct 2021 | 4.7700 | 4.7800 | 4.7000 | 4.7400 | 4.7400 | 3,155,058 |
| 22 Oct 2021 | 4.7300 | 4.8000 | 4.7200 | 4.7700 | 4.7700 | 5,064,270 |
| 21 Oct 2021 | 4.6600 | 4.7300 | 4.6300 | 4.7300 | 4.7300 | 8,589,955 |
| 20 Oct 2021 | 4.6800 | 4.7000 | 4.6150 | 4.6300 | 4.6300 | 5,815,164 |
| 19 Oct 2021 | 4.5700 | 4.6800 | 4.5500 | 4.6100 | 4.6100 | 5,641,177 |
| 18 Oct 2021 | 4.6300 | 4.7000 | 4.5900 | 4.6000 | 4.6000 | 5,380,948 |
| 15 Oct 2021 | 4.5700 | 4.6400 | 4.5400 | 4.6300 | 4.6300 | 7,460,215 |
| 14 Oct 2021 | 4.5300 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 7,051,003 |
| 13 Oct 2021 | 4.4500 | 4.4800 | 4.4100 | 4.4700 | 4.4700 | 3,811,597 |
| 12 Oct 2021 | 4.3900 | 4.5000 | 4.3800 | 4.4200 | 4.4200 | 8,238,059 |
| 11 Oct 2021 | 4.4200 | 4.4250 | 4.3500 | 4.3900 | 4.3900 | 4,471,699 |
| 08 Oct 2021 | 4.4800 | 4.4900 | 4.4200 | 4.4600 | 4.4600 | 2,976,865 |
| 07 Oct 2021 | 4.4700 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 5,278,592 |
| 06 Oct 2021 | 4.4400 | 4.4800 | 4.3800 | 4.4000 | 4.4000 | 6,576,402 |
| 05 Oct 2021 | 4.4100 | 4.4600 | 4.3500 | 4.4100 | 4.4100 | 6,643,703 |
| 04 Oct 2021 | 4.3800 | 4.4950 | 4.3800 | 4.4800 | 4.4800 | 3,452,626 |
| 01 Oct 2021 | 4.3900 | 4.4100 | 4.3200 | 4.3400 | 4.3400 | 6,090,534 |
| 30 Sept 2021 | 4.4300 | 4.4900 | 4.4300 | 4.4800 | 4.4800 | 8,868,653 |
| 29 Sept 2021 | 4.4400 | 4.5200 | 4.4100 | 4.4500 | 4.4500 | 7,816,394 |
| 28 Sept 2021 | 4.5600 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 4,619,315 |
| 27 Sept 2021 | 4.5700 | 4.6200 | 4.5700 | 4.6000 | 4.6000 | 5,011,580 |
| 24 Sept 2021 | 4.7000 | 4.7200 | 4.5850 | 4.5900 | 4.5900 | 7,619,225 |
| 23 Sept 2021 | 4.6900 | 4.7700 | 4.6700 | 4.7100 | 4.7100 | 5,930,573 |
| 22 Sept 2021 | 4.6100 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 5,792,156 |
| 21 Sept 2021 | 4.6500 | 4.6800 | 4.5850 | 4.6600 | 4.6600 | 4,424,687 |
| 20 Sept 2021 | 4.7200 | 4.7700 | 4.6300 | 4.6900 | 4.6900 | 5,301,165 |
| 17 Sept 2021 | 4.6500 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | 12,439,671 |
| 16 Sept 2021 | 4.6600 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 6,865,372 |
| 15 Sept 2021 | 4.6100 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 9,294,717 |
| 14 Sept 2021 | 4.5100 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 4,669,870 |
| 13 Sept 2021 | 4.4800 | 4.5200 | 4.4500 | 4.4800 | 4.4800 | 4,855,065 |
| 10 Sept 2021 | 4.5500 | 4.5900 | 4.4600 | 4.4900 | 4.4900 | 6,302,005 |
| 09 Sept 2021 | 4.5800 | 4.6100 | 4.5000 | 4.5300 | 4.5300 | 6,045,993 |
| 08 Sept 2021 | 4.5700 | 4.6100 | 4.5500 | 4.5800 | 4.5800 | 5,367,442 |
| 07 Sept 2021 | 4.6100 | 4.6500 | 4.5900 | 4.6400 | 4.6400 | 3,500,952 |
| 06 Sept 2021 | 4.6600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 3,720,817 |
| 03 Sept 2021 | 4.6700 | 4.6850 | 4.6300 | 4.6600 | 4.6600 | 4,220,970 |
| 02 Sept 2021 | 4.7000 | 4.7200 | 4.6100 | 4.6400 | 4.6400 | 5,912,855 |
| 01 Sept 2021 | 4.5800 | 4.7000 | 4.5600 | 4.6800 | 4.6800 | 5,414,926 |
| 31 Aug 2021 | 4.6200 | 4.6450 | 4.5600 | 4.6200 | 4.6200 | 8,810,496 |
| 30 Aug 2021 | 4.5800 | 4.6300 | 4.5700 | 4.6100 | 4.6100 | 4,456,248 |
| 27 Aug 2021 | 4.6100 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 6,338,614 |
| 26 Aug 2021 | 4.6300 | 4.6500 | 4.5900 | 4.6300 | 4.6300 | 4,654,479 |
| 25 Aug 2021 | 4.6400 | 4.6800 | 4.5900 | 4.6600 | 4.6600 | 4,542,933 |
| 24 Aug 2021 | 4.6400 | 4.6750 | 4.6100 | 4.6400 | 4.6400 | 5,659,623 |
| 23 Aug 2021 | 4.6400 | 4.6600 | 4.5500 | 4.6500 | 4.6500 | 6,690,137 |
| 20 Aug 2021 | 4.6300 | 4.6300 | 4.4700 | 4.5200 | 4.5200 | 6,875,287 |
| 19 Aug 2021 | 4.5700 | 4.5950 | 4.5300 | 4.5500 | 4.5500 | 6,131,579 |
| 18 Aug 2021 | 4.5700 | 4.6700 | 4.5700 | 4.6700 | 4.6700 | 8,542,412 |
| 17 Aug 2021 | 4.5900 | 4.5900 | 4.5200 | 4.5600 | 4.5600 | 4,624,156 |
| 16 Aug 2021 | 4.5100 | 4.5900 | 4.4900 | 4.5800 | 4.5800 | 6,499,562 |
| 13 Aug 2021 | 4.4700 | 4.5200 | 4.4500 | 4.5100 | 4.5100 | 5,704,272 |
| 12 Aug 2021 | 4.5100 | 4.5100 | 4.3800 | 4.4400 | 4.4400 | 5,028,959 |
| 11 Aug 2021 | 4.4300 | 4.5050 | 4.4300 | 4.4800 | 4.4800 | 5,894,776 |
| 10 Aug 2021 | 4.4500 | 4.4700 | 4.3800 | 4.4300 | 4.4300 | 3,707,411 |
| 09 Aug 2021 | 4.5000 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 3,458,826 |
| 06 Aug 2021 | 4.4700 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 3,184,104 |
| 05 Aug 2021 | 4.4300 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 3,426,506 |
| 04 Aug 2021 | 4.4300 | 4.4600 | 4.4050 | 4.4100 | 4.4100 | 3,779,707 |
| 03 Aug 2021 | 4.4500 | 4.4500 | 4.3800 | 4.4100 | 4.4100 | 4,484,687 |
| 02 Aug 2021 | 4.4400 | 4.4650 | 4.4250 | 4.4500 | 4.4500 | 3,623,538 |
| 30 July 2021 | 4.3400 | 4.4300 | 4.3150 | 4.4000 | 4.4000 | 5,900,942 |
| 29 July 2021 | 4.4000 | 4.4200 | 4.3100 | 4.3300 | 4.3300 | 8,199,579 |
| 28 July 2021 | 4.4200 | 4.4600 | 4.3900 | 4.4400 | 4.4400 | 5,558,351 |
| 27 July 2021 | 4.4300 | 4.4600 | 4.3650 | 4.3700 | 4.3700 | 6,627,094 |
| 26 July 2021 | 4.3800 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 4,026,530 |
| 23 July 2021 | 4.3500 | 4.4000 | 4.3500 | 4.3800 | 4.3800 | 2,734,738 |
| 22 July 2021 | 4.3500 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 5,423,923 |
| 21 July 2021 | 4.3600 | 4.4300 | 4.3550 | 4.3700 | 4.3700 | 5,985,619 |
| 20 July 2021 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 7,095,997 |
| 19 July 2021 | 4.3700 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 5,745,141 |
| 16 July 2021 | 4.4300 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 6,033,705 |
| 15 July 2021 | 4.4800 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 6,522,895 |
| 14 July 2021 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 5,667,021 |
| 13 July 2021 | 4.6100 | 4.6200 | 4.5100 | 4.5400 | 4.5400 | 4,896,763 |
| 12 July 2021 | 4.6000 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 3,296,244 |
| 09 July 2021 | 4.6000 | 4.6000 | 4.4900 | 4.5300 | 4.5300 | 5,580,787 |
| 08 July 2021 | 4.6400 | 4.6700 | 4.6100 | 4.6100 | 4.6100 | 5,020,968 |
| 07 July 2021 | 4.5400 | 4.6300 | 4.5300 | 4.6100 | 4.6100 | 5,872,866 |
| 06 July 2021 | 4.6000 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 4,670,983 |
| 05 July 2021 | 4.7000 | 4.7200 | 4.6000 | 4.6100 | 4.6100 | 6,519,076 |
| 02 July 2021 | 4.7000 | 4.7400 | 4.6400 | 4.6800 | 4.6800 | 7,142,572 |
| 01 July 2021 | 4.6200 | 4.6600 | 4.6000 | 4.6100 | 4.6100 | 4,586,900 |
| 30 June 2021 | 4.7500 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 7,247,186 |
| 29 June 2021 | 4.6400 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 7,831,416 |
| 29 June 2021 | 0.133 Dividend | |||||
| 28 June 2021 | 4.8000 | 4.8100 | 4.6450 | 4.7500 | 4.6170 | 6,577,316 |
| 25 June 2021 | 4.8200 | 4.9300 | 4.8000 | 4.8700 | 4.7336 | 7,835,294 |
| 24 June 2021 | 4.6800 | 4.7700 | 4.6700 | 4.7600 | 4.6267 | 4,783,856 |
| 23 June 2021 | 4.7800 | 4.7900 | 4.7200 | 4.7300 | 4.5976 | 4,024,365 |
| 22 June 2021 | 4.7300 | 4.8500 | 4.7200 | 4.8000 | 4.6656 | 4,736,046 |
| 21 June 2021 | 4.6700 | 4.7200 | 4.6400 | 4.6600 | 4.5295 | 7,085,403 |
| 18 June 2021 | 4.7500 | 4.7900 | 4.7200 | 4.7400 | 4.6073 | 12,110,282 |
| 17 June 2021 | 4.7800 | 4.8100 | 4.6700 | 4.6800 | 4.5490 | 10,455,385 |
| 16 June 2021 | 4.8600 | 4.8600 | 4.8000 | 4.8300 | 4.6948 | 5,528,464 |
| 15 June 2021 | 4.8300 | 4.8600 | 4.8000 | 4.8200 | 4.6850 | 5,660,575 |
| 11 June 2021 | 4.8500 | 4.8500 | 4.7300 | 4.7900 | 4.6559 | 3,968,192 |
| 10 June 2021 | 4.7500 | 4.8600 | 4.7100 | 4.8600 | 4.7239 | 5,808,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
