SGP.AX - Stockland

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.794.794.744.754.7510,507,399
Dec 12, 20174.624.744.624.724.727,714,290
Dec 11, 20174.654.664.614.644.643,928,314
Dec 08, 20174.734.734.644.644.649,312,477
Dec 07, 20174.704.784.704.724.727,481,040
Dec 06, 20174.654.724.654.724.726,090,096
Dec 05, 20174.674.734.664.684.6812,346,385
Dec 04, 20174.714.724.654.654.656,881,731
Dec 01, 20174.714.714.664.694.693,474,150
Nov 30, 20174.664.714.634.704.708,508,921
Nov 29, 20174.694.704.664.684.686,515,434
Nov 28, 20174.644.744.624.674.679,946,471
Nov 27, 20174.584.644.574.624.623,168,961
Nov 24, 20174.544.604.534.604.602,801,297
Nov 23, 20174.584.584.534.564.563,413,743
Nov 22, 20174.604.604.564.564.563,503,585
Nov 21, 20174.574.594.534.574.575,126,491
Nov 20, 20174.574.594.544.574.573,233,117
Nov 17, 20174.604.604.574.584.583,582,686
Nov 16, 20174.584.624.574.584.585,176,970
Nov 15, 20174.624.654.574.604.606,152,238
Nov 14, 20174.654.664.604.604.604,449,661
Nov 13, 20174.704.704.654.674.672,672,823
Nov 10, 20174.654.714.644.694.693,581,325
Nov 09, 20174.654.684.624.654.654,529,464
Nov 08, 20174.634.654.614.634.634,621,550
Nov 07, 20174.604.634.594.614.614,563,743
Nov 06, 20174.574.574.534.564.563,173,821
Nov 03, 20174.514.574.494.554.552,868,978
Nov 02, 20174.564.574.494.494.494,184,929
Nov 01, 20174.554.594.534.554.557,357,358
Oct 31, 20174.514.534.504.524.524,675,434
Oct 30, 20174.514.544.494.504.503,916,053
Oct 27, 20174.574.574.434.514.518,535,531
Oct 26, 20174.504.554.494.544.548,503,795
Oct 25, 20174.404.504.384.474.4710,641,699
Oct 24, 20174.334.384.324.344.344,350,752
Oct 23, 20174.404.424.324.344.343,704,822
Oct 20, 20174.374.404.374.394.395,091,007
Oct 19, 20174.394.394.364.374.375,591,311
Oct 18, 20174.364.414.354.374.374,707,272
Oct 17, 20174.344.364.304.354.354,221,125
Oct 16, 20174.364.364.304.334.334,904,364
Oct 13, 20174.364.384.314.344.347,637,912
Oct 12, 20174.344.364.304.324.324,679,038
Oct 11, 20174.294.354.294.324.328,870,696
Oct 10, 20174.264.334.264.294.295,095,193
Oct 09, 20174.264.304.254.274.274,613,441
Oct 06, 20174.224.274.204.264.265,754,835
Oct 05, 20174.224.254.194.214.213,003,316
Oct 04, 20174.264.264.204.234.236,087,955
Oct 03, 20174.324.324.254.274.273,442,877
Oct 02, 20174.324.364.304.304.302,852,082
Sep 29, 20174.254.304.244.304.306,202,178
Sep 28, 20174.264.264.234.254.254,160,709
Sep 27, 20174.274.294.264.274.272,685,066
Sep 26, 20174.274.304.254.274.272,565,524
Sep 25, 20174.314.314.254.254.253,154,823
Sep 22, 20174.274.304.224.284.285,494,366
Sep 21, 20174.314.324.234.254.259,542,727
Sep 20, 20174.324.364.324.354.353,475,398
Sep 19, 20174.364.364.304.334.338,538,359
Sep 18, 20174.374.414.344.394.394,247,068
Sep 15, 20174.394.414.364.374.378,540,774
Sep 14, 20174.354.384.334.364.365,535,527
Sep 13, 20174.414.424.334.354.354,745,297
Sep 12, 20174.404.454.384.414.417,490,109
Sep 11, 20174.414.434.394.404.404,672,569
Sep 08, 20174.414.454.394.404.404,550,643
Sep 07, 20174.444.464.414.414.415,106,957
Sep 06, 20174.464.494.414.434.437,815,199
Sep 05, 20174.464.474.414.464.465,639,396
Sep 04, 20174.464.464.414.454.453,498,248
Sep 01, 20174.444.454.404.454.454,292,405
Aug 31, 20174.404.454.394.434.439,129,105
Aug 30, 20174.384.404.344.394.396,369,866
Aug 29, 20174.334.374.294.364.367,183,654
Aug 28, 20174.374.374.324.334.334,876,089
Aug 25, 20174.394.404.344.344.348,866,363
Aug 24, 20174.474.494.404.404.407,357,084
Aug 23, 20174.534.544.474.494.496,863,995
Aug 22, 20174.474.524.444.484.488,289,949
Aug 21, 20174.454.494.394.454.458,077,986
Aug 18, 20174.434.474.394.454.4511,387,404
Aug 17, 20174.384.494.384.404.4010,801,749
Aug 16, 20174.394.454.304.344.349,049,685
Aug 15, 20174.324.394.304.384.387,000,266
Aug 14, 20174.284.294.254.294.295,567,994
Aug 11, 20174.234.304.224.264.265,449,461
Aug 10, 20174.304.304.254.284.288,662,723
Aug 09, 20174.294.344.284.284.283,628,376
Aug 08, 20174.334.334.264.294.297,725,566
Aug 07, 20174.344.344.304.324.323,704,923
Aug 04, 20174.304.324.294.304.308,204,976
Aug 03, 20174.254.294.224.294.295,364,428
Aug 02, 20174.314.374.264.284.288,105,164
Aug 01, 20174.204.284.204.264.2618,492,210
Jul 31, 20174.204.224.184.204.206,045,894
Jul 28, 20174.234.244.204.224.226,860,168
Jul 27, 20174.274.294.234.264.266,319,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...