SGP.AX - Stockland Stapled Securities
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 4.6400 | 4.6700 | 4.6000 | 4.6200 | 4.6200 | 9,830,736 |
| 17 Oct 2019 | 4.7100 | 4.7300 | 4.6650 | 4.6700 | 4.6700 | 9,706,336 |
| 16 Oct 2019 | 4.6200 | 4.6700 | 4.5700 | 4.6700 | 4.6700 | 7,443,235 |
| 15 Oct 2019 | 4.4900 | 4.5800 | 4.4900 | 4.5600 | 4.5600 | 5,139,155 |
| 14 Oct 2019 | 4.5200 | 4.5600 | 4.5000 | 4.5200 | 4.5200 | 3,269,583 |
| 11 Oct 2019 | 4.5300 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 3,865,850 |
| 10 Oct 2019 | 4.4900 | 4.5300 | 4.4600 | 4.5100 | 4.5100 | 4,268,619 |
| 09 Oct 2019 | 4.5300 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 5,005,013 |
| 08 Oct 2019 | 4.5400 | 4.5750 | 4.5100 | 4.5300 | 4.5300 | 5,237,820 |
| 07 Oct 2019 | 4.4600 | 4.5350 | 4.4600 | 4.5200 | 4.5200 | 3,002,655 |
| 04 Oct 2019 | 4.4200 | 4.4800 | 4.3800 | 4.4600 | 4.4600 | 8,165,550 |
| 03 Oct 2019 | 4.4500 | 4.5050 | 4.4300 | 4.4700 | 4.4700 | 6,432,658 |
| 02 Oct 2019 | 4.5600 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 9,263,817 |
| 01 Oct 2019 | 4.5500 | 4.6200 | 4.5300 | 4.6000 | 4.6000 | 7,434,541 |
| 30 Sep 2019 | 4.5400 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 8,147,115 |
| 27 Sep 2019 | 4.5600 | 4.5800 | 4.5200 | 4.5500 | 4.5500 | 5,231,317 |
| 26 Sep 2019 | 4.5000 | 4.5750 | 4.4900 | 4.5400 | 4.5400 | 11,267,859 |
| 25 Sep 2019 | 4.4500 | 4.5250 | 4.4500 | 4.4900 | 4.4900 | 8,968,939 |
| 24 Sep 2019 | 4.4300 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 5,078,586 |
| 23 Sep 2019 | 4.4400 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 4,355,437 |
| 20 Sep 2019 | 4.4200 | 4.5200 | 4.4100 | 4.4100 | 4.4100 | 13,851,997 |
| 19 Sep 2019 | 4.4700 | 4.4900 | 4.4400 | 4.4400 | 4.4400 | 10,268,168 |
| 18 Sep 2019 | 4.4700 | 4.4900 | 4.4350 | 4.4500 | 4.4500 | 18,304,172 |
| 17 Sep 2019 | 4.4400 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 8,634,242 |
| 16 Sep 2019 | 4.3700 | 4.4100 | 4.3400 | 4.4100 | 4.4100 | 9,073,058 |
| 13 Sep 2019 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 4.4300 | 6,145,046 |
| 12 Sep 2019 | 4.4400 | 4.4700 | 4.3900 | 4.4400 | 4.4400 | 5,521,266 |
| 11 Sep 2019 | 4.3800 | 4.4100 | 4.3500 | 4.4000 | 4.4000 | 11,330,785 |
| 10 Sep 2019 | 4.4400 | 4.4600 | 4.3900 | 4.4200 | 4.4200 | 12,292,714 |
| 09 Sep 2019 | 4.4100 | 4.4800 | 4.4100 | 4.4700 | 4.4700 | 4,637,611 |
| 06 Sep 2019 | 4.4600 | 4.4600 | 4.3650 | 4.4300 | 4.4300 | 6,678,184 |
| 05 Sep 2019 | 4.4900 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 7,445,842 |
| 04 Sep 2019 | 4.4700 | 4.5000 | 4.4350 | 4.4600 | 4.4600 | 8,403,565 |
| 03 Sep 2019 | 4.4700 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 5,269,167 |
| 02 Sep 2019 | 4.4800 | 4.5100 | 4.4300 | 4.4800 | 4.4800 | 4,133,273 |
| 30 Aug 2019 | 4.4900 | 4.5300 | 4.4400 | 4.5200 | 4.5200 | 8,803,420 |
| 29 Aug 2019 | 4.4400 | 4.4550 | 4.3950 | 4.4400 | 4.4400 | 3,884,838 |
| 28 Aug 2019 | 4.4900 | 4.5000 | 4.4300 | 4.4500 | 4.4500 | 10,137,637 |
| 27 Aug 2019 | 4.3600 | 4.4800 | 4.3300 | 4.4700 | 4.4700 | 11,217,734 |
| 26 Aug 2019 | 4.4500 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 7,591,935 |
| 23 Aug 2019 | 4.4500 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 8,723,883 |
| 22 Aug 2019 | 4.3900 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 6,867,922 |
| 21 Aug 2019 | 4.4500 | 4.5200 | 4.2550 | 4.2900 | 4.2900 | 20,500,451 |
| 20 Aug 2019 | 4.5800 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 8,994,339 |
| 19 Aug 2019 | 4.4600 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 5,825,567 |
| 16 Aug 2019 | 4.4400 | 4.4800 | 4.4200 | 4.4400 | 4.4400 | 10,849,222 |
| 15 Aug 2019 | 4.5200 | 4.5350 | 4.4100 | 4.4300 | 4.4300 | 9,198,031 |
| 14 Aug 2019 | 4.5600 | 4.5800 | 4.5050 | 4.5300 | 4.5300 | 7,485,283 |
| 13 Aug 2019 | 4.5900 | 4.6200 | 4.5350 | 4.5500 | 4.5500 | 9,275,767 |
| 12 Aug 2019 | 4.5900 | 4.6100 | 4.5600 | 4.6000 | 4.6000 | 3,148,707 |
| 09 Aug 2019 | 4.5500 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 5,421,706 |
| 08 Aug 2019 | 4.4600 | 4.5900 | 4.4500 | 4.5800 | 4.5800 | 9,149,231 |
| 07 Aug 2019 | 4.4000 | 4.5500 | 4.4000 | 4.5300 | 4.5300 | 7,320,911 |
| 06 Aug 2019 | 4.5200 | 4.5500 | 4.4700 | 4.4900 | 4.4900 | 8,246,364 |
| 05 Aug 2019 | 4.6900 | 4.7200 | 4.6700 | 4.6900 | 4.6900 | 2,830,561 |
| 02 Aug 2019 | 4.6000 | 4.6900 | 4.6000 | 4.6700 | 4.6700 | 12,953,138 |
| 01 Aug 2019 | 4.5700 | 4.6200 | 4.5600 | 4.5900 | 4.5900 | 8,168,570 |
| 31 Jul 2019 | 4.6900 | 4.6900 | 4.5450 | 4.5700 | 4.5700 | 21,525,800 |
| 30 Jul 2019 | 4.7000 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 15,352,151 |
| 29 Jul 2019 | 4.7300 | 4.7300 | 4.6600 | 4.6800 | 4.6800 | 6,607,635 |
| 26 Jul 2019 | 4.6800 | 4.7300 | 4.6450 | 4.7000 | 4.7000 | 7,118,550 |
| 25 Jul 2019 | 4.6900 | 4.7000 | 4.6550 | 4.6800 | 4.6800 | 7,243,659 |
| 24 Jul 2019 | 4.6500 | 4.6800 | 4.6300 | 4.6500 | 4.6500 | 10,066,220 |
| 23 Jul 2019 | 4.5700 | 4.6200 | 4.5500 | 4.6100 | 4.6100 | 11,946,733 |
| 22 Jul 2019 | 4.6200 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 6,567,558 |
| 19 Jul 2019 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | 7,724,281 |
| 18 Jul 2019 | 4.5900 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 6,870,932 |
| 17 Jul 2019 | 4.6800 | 4.6800 | 4.5750 | 4.5900 | 4.5900 | 8,548,074 |
| 16 Jul 2019 | 4.6300 | 4.6600 | 4.6050 | 4.6400 | 4.6400 | 15,040,065 |
| 15 Jul 2019 | 4.6700 | 4.6750 | 4.5950 | 4.6100 | 4.6100 | 5,907,479 |
| 12 Jul 2019 | 4.6000 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 13,050,746 |
| 11 Jul 2019 | 4.5900 | 4.6700 | 4.5700 | 4.6600 | 4.6600 | 19,554,282 |
| 10 Jul 2019 | 4.5000 | 4.5900 | 4.4800 | 4.5800 | 4.5800 | 16,611,695 |
| 09 Jul 2019 | 4.4300 | 4.4800 | 4.4100 | 4.4700 | 4.4700 | 11,244,941 |
| 08 Jul 2019 | 4.4200 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 7,531,038 |
| 05 Jul 2019 | 4.4100 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 5,191,926 |
| 04 Jul 2019 | 4.3900 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 8,553,206 |
| 03 Jul 2019 | 4.2900 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 8,942,819 |
| 02 Jul 2019 | 4.2100 | 4.2600 | 4.2100 | 4.2400 | 4.2400 | 4,727,396 |
| 01 Jul 2019 | 4.1900 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 3,977,181 |
| 28 Jun 2019 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 10,493,214 |
| 27 Jun 2019 | 4.2700 | 4.2700 | 4.2100 | 4.2300 | 4.2300 | 14,174,904 |
| 27 Jun 2019 | 0.141 Dividend | |||||
| 26 Jun 2019 | 4.4000 | 4.4400 | 4.3850 | 4.4300 | 4.2890 | 23,260,579 |
| 25 Jun 2019 | 4.3600 | 4.4650 | 4.3600 | 4.4600 | 4.3180 | 9,646,710 |
| 24 Jun 2019 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | 4.2696 | 10,689,464 |
| 21 Jun 2019 | 4.3400 | 4.3650 | 4.3000 | 4.3200 | 4.1825 | 17,095,057 |
| 20 Jun 2019 | 4.3500 | 4.3900 | 4.3500 | 4.3600 | 4.2212 | 15,944,433 |
| 19 Jun 2019 | 4.4500 | 4.4500 | 4.3700 | 4.3900 | 4.2503 | 11,392,859 |
| 18 Jun 2019 | 4.3800 | 4.4300 | 4.3050 | 4.4300 | 4.2890 | 13,217,537 |
| 17 Jun 2019 | 4.3600 | 4.3600 | 4.3050 | 4.3200 | 4.1825 | 9,947,781 |
| 14 Jun 2019 | 4.3300 | 4.3850 | 4.3300 | 4.3600 | 4.2212 | 10,264,460 |
| 13 Jun 2019 | 4.1800 | 4.3850 | 4.1800 | 4.3600 | 4.2212 | 15,476,301 |
| 12 Jun 2019 | 4.5100 | 4.5350 | 4.4450 | 4.4600 | 4.3180 | 9,441,291 |
| 11 Jun 2019 | 4.4800 | 4.5300 | 4.4700 | 4.5100 | 4.3665 | 8,180,804 |
| 07 Jun 2019 | 4.4500 | 4.4900 | 4.4200 | 4.4900 | 4.3471 | 7,682,740 |
| 06 Jun 2019 | 4.4200 | 4.4800 | 4.4200 | 4.4600 | 4.3180 | 7,908,780 |
| 05 Jun 2019 | 4.4500 | 4.4700 | 4.3800 | 4.3900 | 4.2503 | 8,740,458 |
| 04 Jun 2019 | 4.4700 | 4.5200 | 4.4300 | 4.4900 | 4.3471 | 12,880,677 |
| 03 Jun 2019 | 4.4200 | 4.4650 | 4.4200 | 4.4200 | 4.2793 | 6,894,416 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...