Australia markets closed

Stockland (SGP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.5600+0.0700 (+1.56%)
At close: 04:10PM AEDT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20244.52004.56004.48004.56004.56006,209,838
01 Mar 20244.52004.56004.48004.56004.56006,217,970
29 Feb 20244.45004.51004.40504.49004.490016,308,994
28 Feb 20244.51004.51004.43504.47004.47005,770,754
27 Feb 20244.49004.51004.43504.47004.47004,870,217
26 Feb 20244.48004.52004.44504.52004.52006,895,337
23 Feb 20244.61004.62004.46004.47004.47007,809,859
22 Feb 20244.61004.63004.51504.59004.59006,049,120
21 Feb 20244.65004.66004.50004.61004.61005,244,384
20 Feb 20244.60004.65004.59004.61004.61004,429,833
19 Feb 20244.68004.69004.59504.60004.60003,389,416
16 Feb 20244.71004.72004.62504.69004.69004,910,839
15 Feb 20244.57004.65004.53004.64004.64007,626,270
14 Feb 20244.51004.55004.49004.51004.51007,186,219
13 Feb 20244.60004.66004.59004.59004.59003,389,672
12 Feb 20244.61004.61004.55004.56004.56003,324,672
09 Feb 20244.55004.63004.53004.61004.61006,054,494
08 Feb 20244.50004.62004.50004.56004.56004,116,293
07 Feb 20244.43004.49004.42504.47004.47006,305,353
06 Feb 20244.40004.45504.37004.42004.42007,617,324
05 Feb 20244.48004.52004.44504.49004.49004,536,922
02 Feb 20244.54004.57004.50004.54004.54007,993,987
01 Feb 20244.52004.52504.44004.47004.47007,523,561
31 Jan 20244.44004.56004.40004.56004.560011,898,147
30 Jan 20244.45004.47004.41004.47004.47005,032,866
29 Jan 20244.33004.42004.32004.42004.42006,631,621
25 Jan 20244.37004.37504.28504.33004.33005,191,599
24 Jan 20244.31004.37004.27004.36004.36005,861,533
23 Jan 20244.34004.35004.29004.31004.31005,967,992
22 Jan 20244.30004.35004.29004.35004.35006,159,879
19 Jan 20244.31004.33004.25504.29004.29007,795,009
18 Jan 20244.31004.35004.24004.24004.24009,928,265
17 Jan 20244.46004.46004.37004.41004.41005,407,937
16 Jan 20244.47004.49004.42504.44004.44003,430,847
15 Jan 20244.45004.49004.43504.48004.4800624,883
12 Jan 20244.41004.48004.39004.48004.48003,190,926
11 Jan 20244.51004.51004.43004.43004.43004,535,452
10 Jan 20244.39004.45004.37504.45004.45002,986,102
09 Jan 20244.45004.46004.38004.38004.38005,969,839
08 Jan 20244.32004.36504.31504.36004.36003,476,467
05 Jan 20244.32004.36004.32004.34004.34003,267,898
04 Jan 20244.35004.35004.29504.32004.32004,009,616
03 Jan 20244.40004.42004.33004.34004.34005,649,104
02 Jan 20244.46004.50004.42004.43004.43003,747,822
29 Dec 20234.50004.50004.45004.45004.45004,328,734
28 Dec 20234.49004.51004.42004.51004.51007,049,610
27 Dec 20230.08 Dividend
27 Dec 20234.49004.52004.46004.49004.41003,665,802
22 Dec 20234.41004.47004.40004.45004.37074,042,375
21 Dec 20234.43004.45504.40504.41004.33147,789,183
20 Dec 20234.45004.50004.37004.47004.390410,671,358
19 Dec 20234.41004.44004.37004.40004.321613,201,859
18 Dec 20234.36004.42004.33004.35004.272510,219,036
15 Dec 20234.50004.52004.44004.51004.429620,205,665
14 Dec 20234.34004.46004.34004.44004.36099,510,385
13 Dec 20234.24004.29004.23004.26004.18414,414,418
12 Dec 20234.24004.26004.18004.25004.17437,815,468
11 Dec 20234.17004.21004.16004.20004.12524,130,104
08 Dec 20234.17004.21004.11004.19004.115310,709,821
07 Dec 20234.18004.21004.15004.18004.10556,350,851
06 Dec 20234.02004.15004.01004.15004.076115,417,227
05 Dec 20234.09004.11003.98004.00003.92879,173,890
04 Dec 20234.10004.12504.09004.11004.03686,812,705
01 Dec 20234.11004.12004.06504.07003.99754,940,432
30 Nov 20234.09004.13004.02004.13004.056416,162,445
29 Nov 20234.02004.12004.02004.07003.997510,064,893
28 Nov 20233.98004.03003.97004.02003.94847,134,827
27 Nov 20234.04004.04003.94503.95003.87966,783,132
24 Nov 20233.98004.03003.97004.01003.93863,381,566
23 Nov 20233.97004.03003.97003.98003.90916,884,081
22 Nov 20234.00004.05003.97004.00003.928710,610,628
21 Nov 20234.05004.09004.01004.04003.968012,297,723
20 Nov 20234.00004.02003.95004.01003.93866,354,175
17 Nov 20233.97004.00003.93503.99003.91894,331,944
16 Nov 20234.04004.04003.97004.02003.94847,939,113
15 Nov 20233.96004.04003.91504.03003.958210,009,299
14 Nov 20233.79003.84003.79003.80003.73237,144,600
13 Nov 20233.79003.80003.76003.77003.70282,669,243
10 Nov 20233.78003.82003.77003.81003.74213,224,735
09 Nov 20233.88003.89503.82503.84003.77164,167,815
08 Nov 20233.85003.90003.80003.86003.791210,046,245
07 Nov 20233.72003.83503.72003.79003.722510,218,062
06 Nov 20233.75003.78003.74003.76003.69304,868,239
03 Nov 20233.70003.75003.69003.73003.663510,141,246
02 Nov 20233.65003.70003.65003.66003.59485,430,536
01 Nov 20233.55003.60503.54003.60003.53598,842,793
31 Oct 20233.53003.56503.51503.54003.476911,328,500
30 Oct 20233.52003.55003.49003.50003.43769,776,290
27 Oct 20233.58003.61503.55003.56003.49665,102,953
26 Oct 20233.61003.64003.56003.56003.49667,233,852
25 Oct 20233.68003.72003.63503.65003.58505,465,174
24 Oct 20233.68003.71503.67003.68003.61443,985,146
23 Oct 20233.69003.71003.67003.68003.61444,201,958
20 Oct 20233.69003.73003.64003.71003.64395,736,211
19 Oct 20233.72003.75003.68003.72003.65377,537,897
18 Oct 20233.74003.78003.72503.77003.70286,084,210
17 Oct 20233.80003.82003.74503.77003.70286,382,099
16 Oct 20233.82003.85003.77003.79003.72253,939,641
13 Oct 20233.86003.88003.83003.84003.77162,920,398
12 Oct 20233.91003.96003.89003.93003.86008,250,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...