Stockland (SGP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.1200 | 4.2100 | 4.1000 | 4.1900 | 4.1900 | 9,254,142 |
| 03 Feb 2023 | 4.1200 | 4.2100 | 4.1000 | 4.1900 | 4.1900 | 9,281,998 |
| 02 Feb 2023 | 4.0700 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 7,957,516 |
| 01 Feb 2023 | 3.9800 | 4.0600 | 3.9600 | 4.0400 | 4.0400 | 12,039,904 |
| 31 Jan 2023 | 3.9700 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 11,905,138 |
| 30 Jan 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 10,147,583 |
| 27 Jan 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 8,572,314 |
| 25 Jan 2023 | 3.9400 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 9,981,334 |
| 24 Jan 2023 | 3.8600 | 3.9350 | 3.8400 | 3.9200 | 3.9200 | 6,181,005 |
| 23 Jan 2023 | 3.9000 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 5,754,530 |
| 20 Jan 2023 | 3.8100 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 12,522,423 |
| 19 Jan 2023 | 3.9000 | 3.9200 | 3.8550 | 3.8800 | 3.8800 | 8,499,797 |
| 18 Jan 2023 | 3.9100 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 8,186,198 |
| 17 Jan 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 6,860,339 |
| 16 Jan 2023 | 3.7600 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 6,236,594 |
| 13 Jan 2023 | 3.7500 | 3.7900 | 3.7400 | 3.7600 | 3.7600 | 4,055,756 |
| 12 Jan 2023 | 3.7800 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 4,021,164 |
| 11 Jan 2023 | 3.6600 | 3.7350 | 3.6400 | 3.7200 | 3.7200 | 3,453,450 |
| 10 Jan 2023 | 3.7000 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 5,116,862 |
| 09 Jan 2023 | 3.6400 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 4,626,031 |
| 06 Jan 2023 | 3.6300 | 3.6450 | 3.6000 | 3.6100 | 3.6100 | 5,294,573 |
| 05 Jan 2023 | 3.6500 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 6,891,503 |
| 04 Jan 2023 | 3.6600 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 5,763,668 |
| 03 Jan 2023 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 3,956,653 |
| 30 Dec 2022 | 3.6900 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 5,891,445 |
| 29 Dec 2022 | 3.6300 | 3.6700 | 3.5850 | 3.6600 | 3.6600 | 6,575,017 |
| 29 Dec 2022 | 0.118 Dividend | |||||
| 28 Dec 2022 | 3.7300 | 3.7600 | 3.7250 | 3.7400 | 3.6220 | 3,798,037 |
| 23 Dec 2022 | 3.7400 | 3.7550 | 3.7100 | 3.7500 | 3.6317 | 3,351,287 |
| 22 Dec 2022 | 3.7300 | 3.7800 | 3.7200 | 3.7700 | 3.6511 | 7,128,351 |
| 21 Dec 2022 | 3.7300 | 3.8100 | 3.7100 | 3.7500 | 3.6317 | 7,586,318 |
| 20 Dec 2022 | 3.8200 | 3.8500 | 3.6300 | 3.6500 | 3.5348 | 12,361,184 |
| 19 Dec 2022 | 3.8300 | 3.8800 | 3.8300 | 3.8400 | 3.7188 | 3,765,536 |
| 16 Dec 2022 | 3.8400 | 3.9000 | 3.8050 | 3.8800 | 3.7576 | 16,815,825 |
| 15 Dec 2022 | 3.9000 | 3.9250 | 3.8500 | 3.8500 | 3.7285 | 9,765,479 |
| 14 Dec 2022 | 3.9300 | 3.9500 | 3.8850 | 3.9000 | 3.7770 | 8,077,103 |
| 13 Dec 2022 | 3.8900 | 3.8900 | 3.8300 | 3.8600 | 3.7382 | 7,181,807 |
| 12 Dec 2022 | 3.8700 | 3.9000 | 3.8600 | 3.8700 | 3.7479 | 3,961,755 |
| 09 Dec 2022 | 3.8800 | 3.8850 | 3.8300 | 3.8700 | 3.7479 | 5,085,737 |
| 08 Dec 2022 | 3.8600 | 3.8700 | 3.8200 | 3.8600 | 3.7382 | 6,064,712 |
| 07 Dec 2022 | 3.8500 | 3.8750 | 3.8100 | 3.8500 | 3.7285 | 9,062,521 |
| 06 Dec 2022 | 3.8900 | 3.9100 | 3.8600 | 3.8600 | 3.7382 | 6,195,598 |
| 05 Dec 2022 | 3.8900 | 3.9300 | 3.8400 | 3.9000 | 3.7770 | 7,644,840 |
| 02 Dec 2022 | 3.8600 | 3.8800 | 3.8100 | 3.8300 | 3.7092 | 7,210,171 |
| 01 Dec 2022 | 3.8800 | 3.9200 | 3.8500 | 3.9000 | 3.7770 | 6,817,635 |
| 30 Nov 2022 | 3.8000 | 3.8200 | 3.7500 | 3.8000 | 3.6801 | 16,158,936 |
| 29 Nov 2022 | 3.7900 | 3.8200 | 3.7800 | 3.8000 | 3.6801 | 6,998,259 |
| 28 Nov 2022 | 3.8000 | 3.8100 | 3.7600 | 3.7900 | 3.6704 | 4,976,682 |
| 25 Nov 2022 | 3.7900 | 3.7950 | 3.7500 | 3.7900 | 3.6704 | 2,681,340 |
| 24 Nov 2022 | 3.7300 | 3.7800 | 3.7200 | 3.7600 | 3.6414 | 7,068,369 |
| 23 Nov 2022 | 3.7300 | 3.7400 | 3.6900 | 3.7100 | 3.5929 | 3,849,359 |
| 22 Nov 2022 | 3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.5929 | 3,886,125 |
| 21 Nov 2022 | 3.6900 | 3.7400 | 3.6800 | 3.7400 | 3.6220 | 4,475,845 |
| 18 Nov 2022 | 3.6800 | 3.7200 | 3.6600 | 3.6700 | 3.5542 | 5,046,239 |
| 17 Nov 2022 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.5445 | 3,842,217 |
| 16 Nov 2022 | 3.6100 | 3.6400 | 3.5800 | 3.6200 | 3.5058 | 4,889,367 |
| 15 Nov 2022 | 3.6700 | 3.6900 | 3.6000 | 3.6200 | 3.5058 | 5,038,008 |
| 14 Nov 2022 | 3.6700 | 3.7400 | 3.6600 | 3.6800 | 3.5639 | 6,100,371 |
| 11 Nov 2022 | 3.6800 | 3.7400 | 3.6700 | 3.7200 | 3.6026 | 8,359,975 |
| 10 Nov 2022 | 3.5700 | 3.5700 | 3.5300 | 3.5700 | 3.4574 | 4,464,823 |
| 09 Nov 2022 | 3.5200 | 3.5700 | 3.5100 | 3.5700 | 3.4574 | 4,173,577 |
| 08 Nov 2022 | 3.5000 | 3.5100 | 3.4600 | 3.5100 | 3.3993 | 3,950,568 |
| 07 Nov 2022 | 3.5000 | 3.5200 | 3.4600 | 3.4800 | 3.3702 | 5,499,007 |
| 04 Nov 2022 | 3.4700 | 3.5200 | 3.4400 | 3.4900 | 3.3799 | 6,544,894 |
| 03 Nov 2022 | 3.4700 | 3.4800 | 3.4200 | 3.4600 | 3.3508 | 4,010,651 |
| 02 Nov 2022 | 3.5900 | 3.6000 | 3.5200 | 3.5200 | 3.4089 | 9,264,812 |
| 01 Nov 2022 | 3.6100 | 3.6300 | 3.5500 | 3.6200 | 3.5058 | 5,881,035 |
| 31 Oct 2022 | 3.5800 | 3.6100 | 3.5300 | 3.6000 | 3.4864 | 7,297,322 |
| 28 Oct 2022 | 3.4800 | 3.5400 | 3.4700 | 3.5200 | 3.4089 | 3,951,751 |
| 27 Oct 2022 | 3.4800 | 3.4850 | 3.4400 | 3.4500 | 3.3411 | 4,963,734 |
| 26 Oct 2022 | 3.4400 | 3.5000 | 3.4200 | 3.4800 | 3.3702 | 5,932,160 |
| 25 Oct 2022 | 3.3600 | 3.3900 | 3.3400 | 3.3800 | 3.2734 | 6,092,343 |
| 24 Oct 2022 | 3.3400 | 3.3700 | 3.3200 | 3.3300 | 3.2249 | 4,453,100 |
| 21 Oct 2022 | 3.3100 | 3.3400 | 3.3000 | 3.3000 | 3.1959 | 3,531,662 |
| 20 Oct 2022 | 3.3200 | 3.3400 | 3.2700 | 3.3400 | 3.2346 | 6,691,576 |
| 19 Oct 2022 | 3.3800 | 3.3900 | 3.3400 | 3.3400 | 3.2346 | 7,349,106 |
| 18 Oct 2022 | 3.2500 | 3.3500 | 3.2500 | 3.3300 | 3.2249 | 7,657,354 |
| 17 Oct 2022 | 3.2400 | 3.2700 | 3.2300 | 3.2300 | 3.1281 | 4,074,241 |
| 14 Oct 2022 | 3.2800 | 3.2800 | 3.2300 | 3.2600 | 3.1571 | 3,678,682 |
| 13 Oct 2022 | 3.2400 | 3.2600 | 3.2100 | 3.2300 | 3.1281 | 3,902,350 |
| 12 Oct 2022 | 3.2500 | 3.2900 | 3.2400 | 3.2700 | 3.1668 | 5,046,865 |
| 11 Oct 2022 | 3.2700 | 3.2800 | 3.2300 | 3.2400 | 3.1378 | 4,205,494 |
| 10 Oct 2022 | 3.2600 | 3.2900 | 3.2400 | 3.2700 | 3.1668 | 3,566,285 |
| 07 Oct 2022 | 3.3200 | 3.3400 | 3.3000 | 3.3100 | 3.2056 | 4,150,978 |
| 06 Oct 2022 | 3.3200 | 3.4000 | 3.3100 | 3.3800 | 3.2734 | 7,124,885 |
| 05 Oct 2022 | 3.4200 | 3.4500 | 3.3600 | 3.3700 | 3.2637 | 6,353,921 |
| 04 Oct 2022 | 3.3100 | 3.4100 | 3.3000 | 3.4100 | 3.3024 | 5,541,010 |
| 03 Oct 2022 | 3.2600 | 3.3300 | 3.2400 | 3.2700 | 3.1668 | 5,302,989 |
| 30 Sept 2022 | 3.1800 | 3.2900 | 3.1600 | 3.2700 | 3.1668 | 11,165,741 |
| 29 Sept 2022 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.1378 | 6,473,279 |
| 28 Sept 2022 | 3.1600 | 3.1900 | 3.1250 | 3.1800 | 3.0797 | 7,111,373 |
| 27 Sept 2022 | 3.2100 | 3.2300 | 3.1600 | 3.1900 | 3.0894 | 7,339,371 |
| 26 Sept 2022 | 3.2500 | 3.2900 | 3.2400 | 3.2400 | 3.1378 | 6,455,471 |
| 23 Sept 2022 | 3.3400 | 3.3600 | 3.2600 | 3.2900 | 3.1862 | 9,379,446 |
| 21 Sept 2022 | 3.3800 | 3.3950 | 3.3300 | 3.3400 | 3.2346 | 7,142,470 |
| 20 Sept 2022 | 3.5000 | 3.5100 | 3.4300 | 3.4400 | 3.3315 | 5,268,660 |
| 19 Sept 2022 | 3.4500 | 3.5100 | 3.4500 | 3.4900 | 3.3799 | 3,931,004 |
| 16 Sept 2022 | 3.4100 | 3.4500 | 3.4100 | 3.4500 | 3.3411 | 16,750,369 |
| 15 Sept 2022 | 3.4500 | 3.4900 | 3.4350 | 3.4700 | 3.3605 | 12,783,889 |
| 14 Sept 2022 | 3.5000 | 3.5000 | 3.4400 | 3.4500 | 3.3411 | 9,498,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
