SGP.AX - Stockland

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20234.33004.41004.31004.39004.39005,173,572
01 June 20234.30004.35004.27004.35004.35007,849,546
31 May 20234.35004.37004.24004.26004.260018,692,780
30 May 20234.40004.41004.35004.36004.36003,811,568
29 May 20234.38004.44004.38004.41004.41004,991,615
26 May 20234.33004.37004.30004.34004.340012,581,615
25 May 20234.34004.37504.32504.34004.34005,958,546
24 May 20234.44004.46004.37504.39004.39006,684,393
23 May 20234.42004.47004.41004.45004.45005,510,085
22 May 20234.45004.46004.38504.39004.39004,723,371
19 May 20234.41004.45004.37004.44004.44003,624,287
18 May 20234.45004.48004.38504.41004.41005,711,212
17 May 20234.41004.45504.41004.43004.43006,630,362
16 May 20234.50004.52004.47004.48004.48005,607,066
15 May 20234.50004.52004.47004.52004.52004,083,259
12 May 20234.47004.48504.42004.48004.48007,609,525
11 May 20234.48004.49004.43004.48004.48009,393,413
10 May 20234.44004.52004.42004.48004.48007,164,092
09 May 20234.56004.56004.44004.44004.440018,995,890
08 May 20234.48004.59004.48004.58004.58008,446,480
05 May 20234.48004.54004.43004.52004.52006,578,012
04 May 20234.31004.43004.31004.42004.420010,116,550
03 May 20234.34004.35004.28004.32004.32008,525,124
02 May 20234.50004.54004.34004.37004.370011,611,308
01 May 20234.48004.54004.48004.50004.50007,061,238
28 Apr 20234.37004.46504.34004.45004.450010,969,936
27 Apr 20234.38004.39004.29004.38004.380013,369,003
26 Apr 20234.30004.39004.25004.38004.380010,708,276
24 Apr 20234.23004.29004.22004.27004.27005,222,812
21 Apr 20234.22004.23004.19004.21004.21005,491,143
20 Apr 20234.24004.25004.18004.20004.20008,145,696
19 Apr 20234.25004.26004.20004.22004.22004,872,770
18 Apr 20234.27004.29004.20004.26004.26008,299,248
17 Apr 20234.20004.28004.16004.28004.28005,754,576
14 Apr 20234.12004.21004.11004.20004.20004,591,388
13 Apr 20234.10004.16004.09004.14004.140012,856,747
12 Apr 20234.27004.27004.13004.18004.18009,967,420
11 Apr 20234.19004.25004.17004.25004.250011,800,079
06 Apr 20234.14004.14004.07004.10004.10007,427,951
05 Apr 20234.22004.25004.13004.13004.130014,375,882
04 Apr 20234.05004.15004.05004.15004.150015,033,644
03 Apr 20234.06004.10004.01004.08004.080012,018,519
31 Mar 20233.96004.00003.93503.98003.980014,753,745
30 Mar 20233.95003.96003.90003.91003.91006,805,967
29 Mar 20233.92003.92003.88003.91003.91005,866,741
28 Mar 20233.91003.93003.88003.92003.92007,373,863
27 Mar 20233.88003.95003.87003.91003.91006,824,856
24 Mar 20233.82003.87003.81003.85003.85003,928,101
23 Mar 20233.82003.86003.80003.84003.840013,541,322
22 Mar 20233.88003.88003.82003.85003.850012,423,736
21 Mar 20233.84003.90003.81503.85003.85008,260,198
20 Mar 20233.83003.85003.80003.82003.82008,523,232
17 Mar 20233.85003.92003.81003.91003.910025,557,977
16 Mar 20233.80003.87003.80003.85003.850011,352,770
15 Mar 20233.81003.92003.78503.89003.890013,141,384
14 Mar 20233.68003.80003.67003.77003.770016,355,015
13 Mar 20233.75003.76003.65003.70003.70003,726,085
10 Mar 20233.76003.79003.73003.75003.75004,025,893
09 Mar 20233.88003.90003.83003.83003.83004,661,406
08 Mar 20233.81003.83003.78003.80003.80004,390,292
07 Mar 20233.80003.83003.77003.82003.82005,578,787
06 Mar 20233.75003.83003.75003.79003.79004,358,736
03 Mar 20233.78003.79003.71003.73003.73003,221,661
02 Mar 20233.74003.77003.72003.75003.75004,915,660
01 Mar 20233.82003.83003.75503.78003.78004,190,193
28 Feb 20233.79003.87003.76003.84003.840016,965,986
27 Feb 20233.79003.81003.74003.76003.76006,444,332
24 Feb 20233.79003.86003.79003.84003.84007,578,912
23 Feb 20233.79003.81003.75003.75003.75005,961,222
22 Feb 20233.81003.83003.74003.81003.81007,753,217
21 Feb 20233.77003.79003.68003.76003.760014,155,706
20 Feb 20233.85003.94003.85003.89003.89007,859,477
17 Feb 20233.90003.90503.86503.88003.88005,693,884
16 Feb 20233.86003.94003.84003.94003.94009,677,434
15 Feb 20233.93003.93003.83003.84003.840010,196,120
14 Feb 20233.92003.94003.90003.90003.90005,302,402
13 Feb 20233.86003.92503.86003.90003.90004,984,471
10 Feb 20233.83003.92003.83003.90003.90005,481,639
09 Feb 20233.98004.00003.87003.91003.91008,046,214
08 Feb 20234.01004.03003.96004.00004.00006,312,292
07 Feb 20234.08004.10003.99004.00004.00009,875,765
06 Feb 20234.13004.14004.07504.08004.08008,127,832
03 Feb 20234.12004.21004.10004.19004.19009,281,998
02 Feb 20234.07004.11004.03004.07004.07007,957,516
01 Feb 20233.98004.06003.96004.04004.040012,039,904
31 Jan 20233.97004.00003.90003.93003.930011,905,138
30 Jan 20233.98004.00003.95003.96003.960010,147,583
27 Jan 20233.94003.94003.90003.94003.94008,572,314
25 Jan 20233.94003.96003.89003.89003.89009,981,334
24 Jan 20233.86003.93503.84003.92003.92006,181,005
23 Jan 20233.90003.91003.85003.89003.89005,754,530
20 Jan 20233.81003.91003.74003.89003.890012,522,423
19 Jan 20233.90003.92003.85503.88003.88008,499,797
18 Jan 20233.91003.91003.84003.86003.86008,186,198
17 Jan 20233.82003.88003.82003.87003.87006,860,339
16 Jan 20233.76003.83003.76003.83003.83006,236,594
13 Jan 20233.75003.79003.74003.76003.76004,055,756
12 Jan 20233.78003.79003.73003.74003.74004,021,164
11 Jan 20233.66003.73503.64003.72003.72003,453,450
10 Jan 20233.70003.71003.65003.66003.66005,116,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...