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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 5.03 | 5.05 | 4.99 | 5.01 | 5.01 | 4,860,524 |
| 16 Jan 2020 | 5.20 | 5.24 | 4.96 | 4.98 | 4.98 | 8,079,833 |
| 15 Jan 2020 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 8,583,223 |
| 14 Jan 2020 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 5,478,382 |
| 13 Jan 2020 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | 4,251,781 |
| 10 Jan 2020 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 4,621,683 |
| 09 Jan 2020 | 4.80 | 4.84 | 4.77 | 4.80 | 4.80 | 4,977,525 |
| 08 Jan 2020 | 4.79 | 4.79 | 4.71 | 4.76 | 4.76 | 4,762,915 |
| 07 Jan 2020 | 4.74 | 4.79 | 4.66 | 4.78 | 4.78 | 6,313,871 |
| 06 Jan 2020 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 3,467,188 |
| 03 Jan 2020 | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | 3,411,985 |
| 02 Jan 2020 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 2,543,245 |
| 31 Dec 2019 | 4.65 | 4.68 | 4.62 | 4.62 | 4.62 | 5,374,036 |
| 30 Dec 2019 | 4.73 | 4.74 | 4.70 | 4.71 | 4.71 | 4,967,798 |
| 30 Dec 2019 | 0.135 Dividend | |||||
| 27 Dec 2019 | 4.81 | 4.85 | 4.77 | 4.83 | 4.70 | 4,800,664 |
| 24 Dec 2019 | 4.77 | 4.81 | 4.76 | 4.80 | 4.67 | 2,113,650 |
| 23 Dec 2019 | 4.79 | 4.82 | 4.77 | 4.79 | 4.66 | 5,560,631 |
| 20 Dec 2019 | 4.84 | 4.88 | 4.79 | 4.79 | 4.66 | 17,104,352 |
| 19 Dec 2019 | 4.79 | 4.82 | 4.77 | 4.82 | 4.69 | 12,485,225 |
| 18 Dec 2019 | 4.82 | 4.84 | 4.79 | 4.79 | 4.66 | 7,648,957 |
| 17 Dec 2019 | 4.81 | 4.82 | 4.75 | 4.78 | 4.65 | 8,799,399 |
| 16 Dec 2019 | 4.78 | 4.78 | 4.73 | 4.76 | 4.63 | 11,538,573 |
| 13 Dec 2019 | 4.82 | 4.83 | 4.66 | 4.68 | 4.55 | 8,516,485 |
| 12 Dec 2019 | 4.90 | 4.93 | 4.82 | 4.84 | 4.70 | 5,676,877 |
| 11 Dec 2019 | 4.94 | 4.95 | 4.88 | 4.91 | 4.77 | 7,501,009 |
| 10 Dec 2019 | 5.02 | 5.03 | 4.94 | 4.94 | 4.80 | 6,757,597 |
| 09 Dec 2019 | 4.98 | 5.04 | 4.96 | 5.03 | 4.89 | 5,015,121 |
| 06 Dec 2019 | 4.99 | 5.01 | 4.96 | 4.98 | 4.84 | 5,053,945 |
| 05 Dec 2019 | 4.89 | 4.96 | 4.89 | 4.96 | 4.82 | 3,904,776 |
| 04 Dec 2019 | 4.89 | 4.93 | 4.83 | 4.86 | 4.72 | 7,762,725 |
| 03 Dec 2019 | 5.01 | 5.03 | 4.94 | 4.96 | 4.82 | 8,221,861 |
| 02 Dec 2019 | 5.07 | 5.08 | 5.03 | 5.04 | 4.90 | 6,027,599 |
| 29 Nov 2019 | 5.09 | 5.10 | 5.03 | 5.05 | 4.91 | 6,041,571 |
| 28 Nov 2019 | 5.11 | 5.13 | 5.05 | 5.06 | 4.92 | 5,819,806 |
| 27 Nov 2019 | 5.00 | 5.07 | 4.99 | 5.06 | 4.92 | 6,705,184 |
| 26 Nov 2019 | 5.05 | 5.06 | 5.00 | 5.02 | 4.88 | 10,027,355 |
| 25 Nov 2019 | 4.97 | 5.00 | 4.95 | 5.00 | 4.86 | 6,910,166 |
| 22 Nov 2019 | 4.97 | 4.98 | 4.93 | 4.95 | 4.81 | 4,829,361 |
| 21 Nov 2019 | 4.89 | 4.96 | 4.87 | 4.95 | 4.81 | 6,486,155 |
| 20 Nov 2019 | 4.95 | 4.97 | 4.90 | 4.93 | 4.79 | 4,960,764 |
| 19 Nov 2019 | 4.98 | 5.00 | 4.96 | 4.98 | 4.84 | 8,034,515 |
| 18 Nov 2019 | 4.99 | 5.00 | 4.92 | 4.94 | 4.80 | 4,253,185 |
| 15 Nov 2019 | 4.99 | 5.00 | 4.96 | 4.98 | 4.84 | 5,748,930 |
| 14 Nov 2019 | 4.93 | 4.98 | 4.88 | 4.94 | 4.80 | 6,926,361 |
| 13 Nov 2019 | 4.95 | 4.97 | 4.88 | 4.88 | 4.74 | 6,504,828 |
| 12 Nov 2019 | 4.99 | 4.99 | 4.93 | 4.97 | 4.83 | 2,847,463 |
| 11 Nov 2019 | 4.92 | 4.97 | 4.88 | 4.97 | 4.83 | 4,762,583 |
| 08 Nov 2019 | 4.90 | 4.91 | 4.82 | 4.87 | 4.73 | 3,809,403 |
| 07 Nov 2019 | 4.85 | 4.91 | 4.84 | 4.90 | 4.76 | 5,199,391 |
| 06 Nov 2019 | 4.91 | 4.93 | 4.79 | 4.81 | 4.68 | 9,249,955 |
| 05 Nov 2019 | 4.99 | 4.99 | 4.90 | 4.92 | 4.78 | 3,985,032 |
| 04 Nov 2019 | 4.99 | 4.99 | 4.90 | 4.92 | 4.78 | 4,517,442 |
| 01 Nov 2019 | 4.94 | 4.98 | 4.90 | 4.91 | 4.77 | 7,419,904 |
| 31 Oct 2019 | 4.95 | 4.98 | 4.86 | 4.89 | 4.75 | 6,507,836 |
| 30 Oct 2019 | 4.89 | 4.95 | 4.87 | 4.90 | 4.76 | 8,349,787 |
| 29 Oct 2019 | 4.82 | 4.86 | 4.79 | 4.85 | 4.71 | 4,575,807 |
| 28 Oct 2019 | 4.82 | 4.87 | 4.80 | 4.82 | 4.69 | 5,921,279 |
| 25 Oct 2019 | 4.76 | 4.82 | 4.76 | 4.78 | 4.65 | 3,475,569 |
| 24 Oct 2019 | 4.81 | 4.84 | 4.75 | 4.76 | 4.63 | 5,638,500 |
| 23 Oct 2019 | 4.80 | 4.83 | 4.77 | 4.78 | 4.65 | 7,359,759 |
| 22 Oct 2019 | 4.86 | 4.86 | 4.76 | 4.78 | 4.65 | 7,428,051 |
| 21 Oct 2019 | 4.65 | 4.95 | 4.64 | 4.92 | 4.78 | 13,265,340 |
| 18 Oct 2019 | 4.64 | 4.67 | 4.60 | 4.62 | 4.49 | 9,830,736 |
| 17 Oct 2019 | 4.71 | 4.73 | 4.66 | 4.67 | 4.54 | 9,706,336 |
| 16 Oct 2019 | 4.62 | 4.67 | 4.57 | 4.67 | 4.54 | 7,443,235 |
| 15 Oct 2019 | 4.49 | 4.58 | 4.49 | 4.56 | 4.43 | 5,139,155 |
| 14 Oct 2019 | 4.52 | 4.56 | 4.50 | 4.52 | 4.39 | 3,269,583 |
| 11 Oct 2019 | 4.53 | 4.53 | 4.47 | 4.52 | 4.39 | 3,865,850 |
| 10 Oct 2019 | 4.49 | 4.53 | 4.46 | 4.51 | 4.38 | 4,268,619 |
| 09 Oct 2019 | 4.53 | 4.53 | 4.48 | 4.52 | 4.39 | 5,005,013 |
| 08 Oct 2019 | 4.54 | 4.57 | 4.51 | 4.53 | 4.40 | 5,237,820 |
| 07 Oct 2019 | 4.46 | 4.53 | 4.46 | 4.52 | 4.39 | 3,002,655 |
| 04 Oct 2019 | 4.42 | 4.48 | 4.38 | 4.46 | 4.34 | 8,165,550 |
| 03 Oct 2019 | 4.45 | 4.51 | 4.43 | 4.47 | 4.35 | 6,432,658 |
| 02 Oct 2019 | 4.56 | 4.62 | 4.55 | 4.56 | 4.43 | 9,263,817 |
| 01 Oct 2019 | 4.55 | 4.62 | 4.53 | 4.60 | 4.47 | 7,434,541 |
| 30 Sep 2019 | 4.54 | 4.60 | 4.52 | 4.55 | 4.42 | 8,147,115 |
| 27 Sep 2019 | 4.56 | 4.58 | 4.52 | 4.55 | 4.42 | 5,231,317 |
| 26 Sep 2019 | 4.50 | 4.57 | 4.49 | 4.54 | 4.41 | 11,267,859 |
| 25 Sep 2019 | 4.45 | 4.53 | 4.45 | 4.49 | 4.36 | 8,968,939 |
| 24 Sep 2019 | 4.43 | 4.49 | 4.43 | 4.46 | 4.34 | 5,078,586 |
| 23 Sep 2019 | 4.44 | 4.48 | 4.43 | 4.46 | 4.34 | 4,355,437 |
| 20 Sep 2019 | 4.42 | 4.52 | 4.41 | 4.41 | 4.29 | 13,851,997 |
| 19 Sep 2019 | 4.47 | 4.49 | 4.44 | 4.44 | 4.32 | 10,268,168 |
| 18 Sep 2019 | 4.47 | 4.49 | 4.43 | 4.45 | 4.33 | 18,304,172 |
| 17 Sep 2019 | 4.44 | 4.46 | 4.40 | 4.46 | 4.34 | 8,634,242 |
| 16 Sep 2019 | 4.37 | 4.41 | 4.34 | 4.41 | 4.29 | 9,073,058 |
| 13 Sep 2019 | 4.46 | 4.46 | 4.41 | 4.43 | 4.31 | 6,145,046 |
| 12 Sep 2019 | 4.44 | 4.47 | 4.39 | 4.44 | 4.32 | 5,521,266 |
| 11 Sep 2019 | 4.38 | 4.41 | 4.35 | 4.40 | 4.28 | 11,330,785 |
| 10 Sep 2019 | 4.44 | 4.46 | 4.39 | 4.42 | 4.30 | 12,292,714 |
| 09 Sep 2019 | 4.41 | 4.48 | 4.41 | 4.47 | 4.35 | 4,637,611 |
| 06 Sep 2019 | 4.46 | 4.46 | 4.36 | 4.43 | 4.31 | 6,678,184 |
| 05 Sep 2019 | 4.49 | 4.49 | 4.43 | 4.45 | 4.33 | 7,445,842 |
| 04 Sep 2019 | 4.47 | 4.50 | 4.43 | 4.46 | 4.34 | 8,403,565 |
| 03 Sep 2019 | 4.47 | 4.50 | 4.42 | 4.48 | 4.35 | 5,269,167 |
| 02 Sep 2019 | 4.48 | 4.51 | 4.43 | 4.48 | 4.35 | 4,133,273 |
| 30 Aug 2019 | 4.49 | 4.53 | 4.44 | 4.52 | 4.39 | 8,803,420 |
| 29 Aug 2019 | 4.44 | 4.45 | 4.39 | 4.44 | 4.32 | 3,884,838 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...