Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 5.49
-0.06 (-1.08%)
Aug 1, 2025, 4:10 PM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 5.49 | 5.50 | 5.39 | 5.41 | 5.41 | -2.70% | 5,157,340 |
| Jun 26, 2025 | 5.58 | 5.61 | 5.53 | 5.56 | 5.39 | -0.54% | 4,742,136 |
| Jun 25, 2025 | 5.64 | 5.65 | 5.58 | 5.59 | 5.42 | -0.71% | 4,836,684 |
| Jun 24, 2025 | 5.60 | 5.68 | 5.60 | 5.63 | 5.46 | 0.54% | 4,519,032 |
| Jun 23, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.43 | - | 4,221,667 |
| Jun 20, 2025 | 5.59 | 5.63 | 5.57 | 5.60 | 5.43 | - | 13,119,694 |
| Jun 19, 2025 | 5.54 | 5.62 | 5.53 | 5.60 | 5.43 | 0.72% | 5,404,255 |
| Jun 18, 2025 | 5.56 | 5.61 | 5.54 | 5.56 | 5.39 | -0.36% | 5,368,084 |
| Jun 17, 2025 | 5.54 | 5.59 | 5.50 | 5.58 | 5.41 | 0.36% | 4,566,709 |
| Jun 16, 2025 | 5.64 | 5.65 | 5.55 | 5.56 | 5.39 | -0.89% | 2,905,570 |
| Jun 13, 2025 | 5.70 | 5.71 | 5.56 | 5.61 | 5.44 | -1.06% | 4,345,937 |
| Jun 12, 2025 | 5.65 | 5.71 | 5.64 | 5.67 | 5.49 | 0.18% | 7,341,060 |
| Jun 11, 2025 | 5.54 | 5.66 | 5.53 | 5.66 | 5.48 | 2.91% | 6,820,615 |
| Jun 10, 2025 | 5.49 | 5.53 | 5.45 | 5.50 | 5.33 | 0.55% | 4,149,615 |
| Jun 6, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.30 | -0.55% | 4,050,661 |
| Jun 5, 2025 | 5.52 | 5.54 | 5.47 | 5.50 | 5.33 | -0.18% | 11,656,893 |
| Jun 4, 2025 | 5.48 | 5.51 | 5.43 | 5.51 | 5.34 | 0.92% | 7,828,342 |
| Jun 3, 2025 | 5.49 | 5.53 | 5.45 | 5.46 | 5.29 | - | 5,627,974 |
| Jun 2, 2025 | 5.44 | 5.48 | 5.41 | 5.46 | 5.29 | - | 9,126,269 |
| May 30, 2025 | 5.47 | 5.50 | 5.43 | 5.46 | 5.29 | -1.44% | 14,979,049 |
| May 29, 2025 | 5.60 | 5.62 | 5.52 | 5.54 | 5.37 | -0.36% | 3,578,844 |
| May 28, 2025 | 5.53 | 5.58 | 5.51 | 5.56 | 5.39 | 1.65% | 4,134,681 |
| May 27, 2025 | 5.54 | 5.54 | 5.47 | 5.47 | 5.30 | -0.55% | 2,834,623 |
| May 26, 2025 | 5.51 | 5.53 | 5.46 | 5.50 | 5.33 | 0.18% | 3,848,210 |
| May 23, 2025 | 5.51 | 5.55 | 5.49 | 5.49 | 5.32 | 0.18% | 2,995,993 |