SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct. 20183.923.953.913.923.927,360,184
18 Oct. 20183.903.933.893.923.928,120,125
17 Oct. 20183.903.943.903.903.908,958,894
16 Oct. 20183.883.933.873.873.877,676,559
15 Oct. 20183.903.933.863.873.878,536,490
12 Oct. 20183.994.013.943.943.9411,395,965
11 Oct. 20184.044.074.014.024.0214,577,537
10 Oct. 20184.134.154.084.084.089,478,499
09 Oct. 20184.114.164.114.124.128,351,383
08 Oct. 20184.134.164.114.114.113,951,369
05 Oct. 20184.084.134.084.114.115,065,167
04 Oct. 20184.094.114.084.114.119,340,237
03 Oct. 20184.094.124.084.114.116,540,074
02 Oct. 20184.104.124.064.114.117,184,785
01 Oct. 20184.144.174.104.114.113,359,723
28 Sep. 20184.164.184.154.154.158,664,041
27 Sep. 20184.204.214.174.184.184,042,705
26 Sep. 20184.244.254.184.194.1910,225,306
25 Sep. 20184.174.194.154.184.189,898,747
24 Sep. 20184.104.194.104.184.186,947,671
21 Sep. 20184.154.154.104.114.1111,046,884
20 Sep. 20184.154.174.134.144.1412,214,259
19 Sep. 20184.214.224.174.184.184,933,860
18 Sep. 20184.204.244.204.224.226,655,620
17 Sep. 20184.194.214.174.194.194,827,650
14 Sep. 20184.204.214.194.204.203,686,737
13 Sep. 20184.194.214.184.204.203,966,863
12 Sep. 20184.184.204.164.194.195,513,906
11 Sep. 20184.204.204.184.204.203,576,330
10 Sep. 20184.194.214.174.184.184,756,343
07 Sep. 20184.214.234.184.224.225,250,222
06 Sep. 20184.184.224.184.224.229,494,355
05 Sep. 20184.164.184.144.154.159,466,669
04 Sep. 20184.134.174.124.154.157,124,814
03 Sep. 20184.144.144.114.134.135,305,552
31 Aug. 20184.164.174.134.134.136,457,357
30 Aug. 20184.194.194.154.174.174,630,437
29 Aug. 20184.184.224.164.184.186,348,976
28 Aug. 20184.184.194.154.184.186,251,858
27 Aug. 20184.184.214.154.184.184,657,436
24 Aug. 20184.194.234.174.174.179,550,368
23 Aug. 20184.314.314.154.164.167,915,491
22 Aug. 20184.254.304.224.294.292,892,754
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...