Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 6.63
+0.11 (1.69%)
Oct 20, 2025, 4:40 PM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.69% | 6,518,785 |
| Oct 17, 2025 | 6.38 | 6.55 | 6.35 | 6.52 | 6.52 | 1.40% | 10,262,738 |
| Oct 16, 2025 | 6.35 | 6.52 | 6.29 | 6.43 | 6.43 | 3.38% | 4,748,653 |
| Oct 15, 2025 | 6.19 | 6.24 | 6.17 | 6.22 | 6.22 | 0.32% | 3,700,601 |
| Oct 14, 2025 | 6.23 | 6.24 | 6.14 | 6.20 | 6.20 | -0.64% | 2,548,978 |
| Oct 13, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | - | 1,732,655 |
| Oct 10, 2025 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 0.16% | 2,736,137 |
| Oct 9, 2025 | 6.24 | 6.25 | 6.16 | 6.23 | 6.23 | 0.32% | 5,925,085 |
| Oct 8, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | -0.32% | 2,920,639 |
| Oct 7, 2025 | 6.21 | 6.25 | 6.19 | 6.23 | 6.23 | - | 8,787,943 |
| Oct 6, 2025 | 6.21 | 6.25 | 6.20 | 6.23 | 6.23 | 0.16% | 2,245,011 |
| Oct 5, 2025 | 6.21 | 6.24 | 6.21 | 6.22 | 6.22 | 0.65% | 65,163 |
| Oct 3, 2025 | 6.17 | 6.24 | 6.14 | 6.18 | 6.18 | 0.32% | 4,523,369 |
| Oct 2, 2025 | 6.13 | 6.20 | 6.09 | 6.16 | 6.16 | 0.98% | 6,191,567 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.33% | 5,710,651 |
| Sep 30, 2025 | 6.10 | 6.17 | 6.09 | 6.12 | 6.12 | 0.16% | 6,928,320 |
| Sep 29, 2025 | 6.11 | 6.15 | 6.09 | 6.11 | 6.11 | 0.49% | 3,310,945 |
| Sep 26, 2025 | 6.11 | 6.11 | 6.03 | 6.08 | 6.08 | -0.49% | 4,295,823 |
| 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 |