SGP.AX - Stockland Stapled Securities

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20183.893.913.873.873.872,370,539
Oct 23, 20183.923.943.893.893.896,308,388
Oct 22, 20183.923.953.923.933.934,615,084
Oct 19, 20183.923.953.913.923.927,360,184
Oct 18, 20183.903.933.893.923.928,120,125
Oct 17, 20183.903.943.903.903.908,958,894
Oct 16, 20183.883.933.873.873.877,676,559
Oct 15, 20183.903.933.863.873.878,536,490
Oct 12, 20183.994.013.943.943.9411,395,965
Oct 11, 20184.044.074.014.024.0214,577,537
Oct 10, 20184.134.154.084.084.089,478,499
Oct 09, 20184.114.164.114.124.128,351,383
Oct 08, 20184.134.164.114.114.113,951,369
Oct 05, 20184.084.134.084.114.115,065,167
Oct 04, 20184.094.114.084.114.119,340,237
Oct 03, 20184.094.124.084.114.116,540,074
Oct 02, 20184.104.124.064.114.117,184,785
Oct 01, 20184.144.174.104.114.113,359,723
Sep 28, 20184.164.184.154.154.158,664,041
Sep 27, 20184.204.214.174.184.184,042,705
Sep 26, 20184.244.254.184.194.1910,225,306
Sep 25, 20184.174.194.154.184.189,898,747
Sep 24, 20184.104.194.104.184.186,947,671
Sep 21, 20184.154.154.104.114.1111,046,884
Sep 20, 20184.154.174.134.144.1412,214,259
Sep 19, 20184.214.224.174.184.184,933,860
Sep 18, 20184.204.244.204.224.226,655,620
Sep 17, 20184.194.214.174.194.194,827,650
Sep 14, 20184.204.214.194.204.203,686,737
Sep 13, 20184.194.214.184.204.203,966,863
Sep 12, 20184.184.204.164.194.195,513,906
Sep 11, 20184.204.204.184.204.203,576,330
Sep 10, 20184.194.214.174.184.184,756,343
Sep 07, 20184.214.234.184.224.225,250,222
Sep 06, 20184.184.224.184.224.229,494,355
Sep 05, 20184.164.184.144.154.159,466,669
Sep 04, 20184.134.174.124.154.157,124,814
Sep 03, 20184.144.144.114.134.135,305,552
Aug 31, 20184.164.174.134.134.136,457,357
Aug 30, 20184.194.194.154.174.174,630,437
Aug 29, 20184.184.224.164.184.186,348,976
Aug 28, 20184.184.194.154.184.186,251,858
Aug 27, 20184.184.214.154.184.184,657,436
Aug 24, 20184.194.234.174.174.179,550,368
Aug 23, 20184.314.314.154.164.167,915,491
Aug 22, 20184.254.304.224.294.292,892,754
Aug 21, 20184.324.334.284.284.284,690,389
Aug 20, 20184.334.344.304.324.322,864,254
Aug 17, 20184.274.324.274.314.315,124,352
Aug 16, 20184.244.294.244.294.295,021,649
Aug 15, 20184.204.244.184.244.244,196,415
Aug 14, 20184.144.214.144.204.205,424,380
Aug 13, 20184.144.154.104.144.142,380,494
Aug 10, 20184.174.184.134.154.153,088,278
Aug 09, 20184.124.184.094.184.185,669,715
Aug 08, 20184.204.214.174.194.193,298,303
Aug 07, 20184.174.224.164.204.205,026,437
Aug 06, 20184.174.204.154.204.202,191,673
Aug 03, 20184.174.184.134.144.143,207,691
Aug 02, 20184.174.184.124.144.144,758,002
Aug 01, 20184.164.184.154.174.173,528,245
Jul 31, 20184.154.204.114.154.157,513,741
Jul 30, 20184.104.164.104.144.143,734,329
Jul 27, 20184.114.154.094.114.115,817,323
Jul 26, 20184.094.104.064.094.095,781,248
Jul 25, 20184.074.084.034.084.0810,269,918
Jul 24, 20184.084.104.054.054.055,649,602
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...