Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 6.22
+0.03 (0.48%)
Sep 5, 2025, 4:10 PM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.25 | 6.27 | 6.21 | 6.22 | 6.22 | 0.48% | 3,187,388 |
| Sep 4, 2025 | 6.17 | 6.23 | 6.16 | 6.19 | 6.19 | 0.32% | 5,172,122 |
| Sep 3, 2025 | 6.18 | 6.22 | 6.13 | 6.17 | 6.17 | -0.80% | 6,737,268 |
| Sep 2, 2025 | 6.21 | 6.26 | 6.21 | 6.22 | 6.22 | -0.48% | 4,511,374 |
| Sep 1, 2025 | 6.19 | 6.25 | 6.14 | 6.25 | 6.25 | 0.81% | 5,021,074 |
| Aug 29, 2025 | 6.23 | 6.26 | 6.17 | 6.20 | 6.20 | -1.27% | 5,979,780 |
| Aug 28, 2025 | 6.28 | 6.31 | 6.24 | 6.28 | 6.28 | 0.48% | 3,868,932 |
| Aug 27, 2025 | 6.31 | 6.33 | 6.12 | 6.25 | 6.25 | -1.11% | 8,043,622 |
| Aug 26, 2025 | 6.45 | 6.48 | 6.32 | 6.32 | 6.32 | -2.02% | 9,823,857 |
| Aug 25, 2025 | 6.36 | 6.47 | 6.35 | 6.45 | 6.45 | 0.78% | 6,300,291 |
| Aug 22, 2025 | 6.28 | 6.43 | 6.28 | 6.40 | 6.40 | 0.95% | 8,318,966 |
| Aug 21, 2025 | 6.15 | 6.34 | 6.10 | 6.34 | 6.34 | 3.59% | 13,978,667 |
| Aug 20, 2025 | 5.90 | 6.20 | 5.89 | 6.12 | 6.12 | 6.99% | 10,200,618 |
| Aug 19, 2025 | 5.72 | 5.73 | 5.67 | 5.72 | 5.72 | - | 3,576,269 |
| Aug 18, 2025 | 5.67 | 5.74 | 5.66 | 5.72 | 5.72 | 0.70% | 3,161,620 |
| Aug 15, 2025 | 5.66 | 5.70 | 5.64 | 5.68 | 5.68 | 0.53% | 2,811,584 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.63 | 5.65 | 5.65 | -0.53% | 5,282,066 |
| Aug 13, 2025 | 5.66 | 5.70 | 5.62 | 5.68 | 5.68 | 0.53% | 3,563,241 |
| Aug 12, 2025 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | 0.18% | 2,918,195 |
| Aug 11, 2025 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | 0.18% | 2,339,551 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.56 | 5.63 | 5.63 | 0.36% | 2,581,798 |
| Aug 7, 2025 | 5.62 | 5.63 | 5.59 | 5.61 | 5.61 | 0.90% | 5,082,721 |
| Aug 6, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -1.07% | 5,597,832 |
| Aug 5, 2025 | 5.59 | 5.62 | 5.57 | 5.62 | 5.62 | 1.63% | 4,085,561 |
| Aug 4, 2025 | 5.51 | 5.54 | 5.48 | 5.53 | 5.53 | 0.73% | 2,476,916 |
| Aug 1, 2025 | 5.50 | 5.52 | 5.47 | 5.49 | 5.49 | -1.08% | 3,901,602 |
| Jul 31, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.55 | - | 4,148,660 |
| Jul 30, 2025 | 5.47 | 5.57 | 5.42 | 5.55 | 5.55 | 2.21% | 10,279,774 |
| Jul 29, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | - | 9,009,832 |
| Jul 28, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.43 | 0.56% | 4,357,819 |
| Jul 25, 2025 | 5.41 | 5.44 | 5.39 | 5.40 | 5.40 | -0.37% | 3,886,010 |
| Jul 24, 2025 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -1.09% | 3,718,491 |
| Jul 23, 2025 | 5.50 | 5.53 | 5.46 | 5.48 | 5.48 | -0.36% | 5,712,891 |
| Jul 22, 2025 | 5.49 | 5.51 | 5.44 | 5.50 | 5.50 | 0.18% | 3,620,754 |
| Jul 21, 2025 | 5.54 | 5.55 | 5.46 | 5.49 | 5.49 | -0.90% | 2,709,627 |
| Jul 18, 2025 | 5.51 | 5.58 | 5.46 | 5.54 | 5.54 | 0.91% | 5,588,102 |
| Jul 17, 2025 | 5.44 | 5.50 | 5.43 | 5.49 | 5.49 | 1.10% | 9,474,823 |
| Jul 16, 2025 | 5.39 | 5.44 | 5.37 | 5.43 | 5.43 | 0.18% | 4,866,358 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.37 | 5.42 | 5.42 | -0.37% | 4,470,937 |
| Jul 14, 2025 | 5.39 | 5.44 | 5.35 | 5.44 | 5.44 | 0.55% | 4,039,006 |
| Jul 11, 2025 | 5.48 | 5.49 | 5.39 | 5.41 | 5.41 | -1.46% | 6,346,208 |
| Jul 10, 2025 | 5.48 | 5.52 | 5.45 | 5.49 | 5.49 | 0.92% | 4,742,171 |
| Jul 9, 2025 | 5.48 | 5.52 | 5.41 | 5.44 | 5.44 | -1.45% | 6,890,179 |
| Jul 8, 2025 | 5.59 | 5.59 | 5.44 | 5.52 | 5.52 | -0.54% | 6,732,861 |
| Jul 7, 2025 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | -0.54% | 3,115,861 |
| Jul 4, 2025 | 5.53 | 5.58 | 5.51 | 5.58 | 5.58 | 1.27% | 3,849,330 |
| Jul 3, 2025 | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | -0.90% | 5,659,948 |
| Jul 2, 2025 | 5.50 | 5.56 | 5.45 | 5.56 | 5.56 | 2.02% | 5,144,575 |
| Jul 1, 2025 | 5.39 | 5.51 | 5.35 | 5.45 | 5.45 | 1.68% | 7,383,150 |
| Jun 30, 2025 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -0.92% | 8,426,636 |