SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20184.154.154.094.094.094,933,223
Jul 20, 20184.144.174.134.174.176,579,752
Jul 19, 20184.124.124.074.114.115,224,052
Jul 18, 20184.144.154.124.134.133,093,471
Jul 17, 20184.084.134.074.124.124,976,763
Jul 16, 20184.154.164.084.104.103,054,300
Jul 13, 20184.124.154.104.144.143,947,688
Jul 12, 20184.094.154.074.134.1310,457,513
Jul 11, 20184.104.114.054.054.054,623,676
Jul 10, 20184.104.144.074.124.1211,158,696
Jul 09, 20184.044.044.024.024.024,533,776
Jul 06, 20184.014.033.984.024.025,607,641
Jul 05, 20184.004.013.974.004.009,031,165
Jul 04, 20184.004.023.984.004.008,876,301
Jul 03, 20183.984.013.974.004.004,816,279
Jul 02, 20184.004.023.983.983.985,094,532
Jun 29, 20183.994.013.953.973.979,339,435
Jun 28, 20184.004.013.943.973.977,449,506
Jun 28, 20180.135 Dividend
Jun 27, 20184.134.144.104.103.965,865,996
Jun 26, 20184.134.154.104.133.996,702,354
Jun 25, 20184.184.194.144.144.004,916,559
Jun 22, 20184.194.194.154.194.053,517,537
Jun 21, 20184.224.224.184.184.048,184,053
Jun 20, 20184.184.204.174.194.054,556,899
Jun 19, 20184.174.184.124.154.014,534,779
Jun 18, 20184.154.184.124.174.038,799,195
Jun 15, 20184.174.194.154.154.0111,594,828
Jun 14, 20184.104.164.094.154.014,277,808
Jun 13, 20184.144.154.104.133.995,455,400
Jun 12, 20184.144.174.124.154.014,231,545
Jun 08, 20184.144.194.134.144.003,918,090
Jun 07, 20184.164.184.144.164.023,952,807
Jun 06, 20184.164.204.144.204.066,041,049
Jun 05, 20184.204.204.124.144.006,539,669
Jun 04, 20184.164.224.144.224.0811,174,913
Jun 01, 20184.144.154.114.133.993,180,355
May 31, 20184.164.184.124.154.017,182,192
May 30, 20184.184.214.164.184.0411,369,329
May 29, 20184.324.334.224.234.098,789,298
May 28, 20184.354.364.314.334.193,330,233
May 25, 20184.324.344.304.324.185,426,323
May 24, 20184.254.354.254.354.217,361,132
May 23, 20184.184.284.174.274.136,537,184
May 22, 20184.154.174.124.174.034,581,549
May 21, 20184.194.204.164.174.033,945,462
May 18, 20184.144.194.134.194.055,409,630
May 17, 20184.194.194.104.123.985,824,634
May 16, 20184.204.214.174.184.044,460,012
May 15, 20184.244.254.204.214.074,762,124
May 14, 20184.264.284.244.254.113,718,411
May 11, 20184.254.274.214.224.084,133,579
May 10, 20184.304.304.234.244.102,948,763
May 09, 20184.234.294.224.274.136,392,626
May 08, 20184.234.264.194.204.064,511,823
May 07, 20184.184.214.164.194.052,759,595
May 04, 20184.174.214.144.154.013,826,512
May 03, 20184.234.234.164.174.036,220,505
May 02, 20184.164.224.154.204.065,273,836
May 01, 20184.154.204.134.174.035,389,910
Apr 30, 20184.054.144.044.144.0011,234,035
Apr 27, 20184.004.023.994.013.884,911,261
Apr 26, 20183.964.003.943.983.855,605,948
Apr 24, 20183.943.963.913.953.825,093,145
Apr 23, 20183.933.933.903.913.783,475,261
Apr 20, 20183.953.953.913.913.784,355,361
Apr 19, 20183.983.993.933.953.824,758,388
Apr 18, 20183.983.983.953.973.842,926,848
Apr 17, 20183.933.963.923.943.813,303,207
Apr 16, 20183.963.963.923.933.803,093,745
Apr 13, 20183.953.983.943.953.825,796,269
Apr 12, 20183.963.993.953.953.825,447,940
Apr 11, 20184.014.034.004.013.884,124,949
Apr 10, 20184.034.064.034.053.924,035,635
Apr 09, 20184.054.074.024.053.923,887,188
Apr 06, 20184.034.064.024.053.927,214,936
Apr 05, 20184.004.064.004.043.914,459,904
Apr 04, 20184.004.023.954.013.885,485,655
Apr 03, 20183.994.013.983.983.854,555,852
Mar 29, 20183.994.053.994.033.9011,601,327
Mar 28, 20184.004.053.994.003.875,746,059
Mar 27, 20183.994.003.963.993.867,930,654
Mar 26, 20183.993.993.953.973.845,811,766
Mar 23, 20184.024.044.004.013.884,147,775
Mar 22, 20184.064.074.014.063.936,024,932
Mar 21, 20184.124.134.044.093.9610,069,330
Mar 20, 20184.134.144.114.133.995,807,674
Mar 19, 20184.174.204.144.194.054,215,139
Mar 16, 20184.114.154.104.154.0111,571,046
Mar 15, 20184.114.124.074.103.968,863,384
Mar 14, 20184.084.104.074.073.944,306,602
Mar 13, 20184.114.114.074.103.967,791,685
Mar 12, 20184.104.154.104.113.974,361,243
Mar 09, 20184.034.104.034.093.966,142,356
Mar 08, 20184.004.043.994.043.914,692,178
Mar 07, 20184.024.033.994.003.876,048,005
Mar 06, 20184.094.104.014.043.915,558,492
Mar 05, 20184.074.094.044.063.933,257,411
Mar 02, 20184.054.094.034.073.947,963,221
Mar 01, 20184.024.054.004.053.9210,857,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...