Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 6.10
+0.02 (0.33%)
Sep 29, 2025, 11:17 AM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.11 | 6.11 | 6.03 | 6.08 | 6.08 | -0.49% | 4,283,953 |
| Sep 25, 2025 | 6.09 | 6.14 | 6.05 | 6.11 | 6.11 | 0.16% | 3,154,304 |
| Sep 24, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.13% | 4,938,573 |
| Sep 23, 2025 | 6.21 | 6.23 | 6.12 | 6.17 | 6.17 | -0.64% | 3,395,641 |
| Sep 22, 2025 | 6.22 | 6.26 | 6.18 | 6.21 | 6.21 | -0.48% | 2,653,255 |
| Sep 19, 2025 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | 0.16% | 17,909,560 |
| Sep 18, 2025 | 6.20 | 6.27 | 6.15 | 6.23 | 6.23 | - | 5,934,723 |
| Sep 17, 2025 | 6.37 | 6.42 | 6.23 | 6.23 | 6.23 | -2.50% | 6,016,141 |
| Sep 16, 2025 | 6.41 | 6.42 | 6.36 | 6.39 | 6.39 | - | 3,688,252 |
| Sep 15, 2025 | 6.29 | 6.44 | 6.29 | 6.39 | 6.39 | 0.63% | 6,047,495 |
| Sep 12, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 4,219,946 |
| Sep 11, 2025 | 6.23 | 6.30 | 6.22 | 6.26 | 6.26 | 0.81% | 5,380,294 |
| Sep 10, 2025 | 6.23 | 6.24 | 6.19 | 6.21 | 6.21 | - | 4,410,548 |
| Sep 9, 2025 | 6.22 | 6.26 | 6.17 | 6.21 | 6.21 | -0.48% | 4,741,442 |
| Sep 8, 2025 | 6.22 | 6.26 | 6.18 | 6.24 | 6.24 | 0.32% | 3,082,129 |
| 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 |