Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 4.300
+0.090 (2.14%)
Oct 30, 2026, 4:10 PM AEDT
Stockland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.27 | 4.33 | 4.21 | 4.30 | 4.30 | 2.14% | 11,000,696 |
| Oct 29, 2026 | 4.23 | 4.26 | 4.15 | 4.21 | 4.21 | 0.72% | 6,239,465 |
| Oct 28, 2026 | 4.20 | 4.27 | 4.13 | 4.18 | 4.18 | -0.71% | 11,435,168 |
| Oct 27, 2026 | 4.21 | 4.22 | 4.16 | 4.21 | 4.21 | -0.24% | 6,590,201 |
| Oct 26, 2026 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | -0.71% | 8,739,838 |
| Oct 23, 2026 | 4.24 | 4.26 | 4.20 | 4.25 | 4.25 | 1.43% | 10,165,270 |
| Oct 22, 2026 | 4.18 | 4.21 | 4.07 | 4.19 | 4.19 | 0.24% | 9,173,125 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.13 | 4.18 | 4.18 | 1.21% | 6,832,234 |
| Oct 20, 2026 | 4.00 | 4.18 | 3.99 | 4.13 | 4.13 | 1.72% | 9,004,438 |
| Oct 19, 2026 | 4.25 | 4.30 | 4.04 | 4.06 | 4.06 | -4.02% | 11,406,170 |
| Oct 16, 2026 | 4.26 | 4.27 | 4.18 | 4.23 | 4.23 | -0.24% | 8,821,795 |
| Oct 15, 2026 | 4.10 | 4.25 | 4.08 | 4.24 | 4.24 | 1.92% | 8,287,695 |
| Oct 14, 2026 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | 0.48% | 7,904,070 |
| Oct 13, 2026 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | -0.48% | 6,562,757 |
| Oct 12, 2026 | 4.28 | 4.30 | 4.16 | 4.16 | 4.16 | -2.80% | 6,484,368 |
| Oct 9, 2026 | 4.23 | 4.30 | 4.23 | 4.28 | 4.28 | 0.94% | 7,118,497 |
| Oct 8, 2026 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | -0.24% | 11,806,281 |
| Oct 7, 2026 | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | 1.92% | 8,536,137 |
| Oct 6, 2026 | 4.09 | 4.21 | 4.06 | 4.17 | 4.17 | 2.46% | 9,562,758 |
| Oct 5, 2026 | 4.14 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 3,803,652 |
| Oct 2, 2026 | 4.14 | 4.18 | 4.09 | 4.11 | 4.11 | -0.96% | 6,490,939 |
| Oct 1, 2026 | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -3.71% | 11,434,816 |
| Sep 30, 2026 | 4.09 | 4.34 | 4.09 | 4.31 | 4.31 | 4.61% | 19,341,787 |
| Sep 29, 2026 | 4.10 | 4.12 | 4.05 | 4.12 | 4.12 | 0.73% | 12,652,718 |
| Sep 28, 2026 | 4.01 | 4.11 | 4.00 | 4.09 | 4.09 | 1.74% | 14,575,679 |
| Sep 25, 2026 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -1.95% | 13,643,658 |
| Sep 24, 2026 | 4.13 | 4.17 | 4.10 | 4.10 | 4.10 | -2.38% | 9,274,765 |
| Sep 23, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | 0.24% | 13,971,276 |
| Sep 22, 2026 | 4.13 | 4.20 | 4.11 | 4.19 | 4.19 | 1.95% | 13,398,291 |
| Sep 21, 2026 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | 0.74% | 6,544,452 |
| Sep 18, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -2.86% | 27,919,247 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.12 | 4.20 | 4.20 | 1.45% | 11,764,049 |
| Sep 16, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -0.72% | 12,027,113 |
| Sep 15, 2026 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -0.95% | 10,936,898 |
| Sep 14, 2026 | 4.12 | 4.22 | 4.10 | 4.21 | 4.21 | 2.93% | 11,166,523 |
| Sep 11, 2026 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | -3.08% | 11,895,335 |
| Sep 10, 2026 | 4.24 | 4.24 | 4.13 | 4.22 | 4.22 | -0.71% | 13,247,321 |
| Sep 9, 2026 | 4.24 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 15,918,311 |
| Sep 8, 2026 | 4.42 | 4.43 | 4.23 | 4.27 | 4.27 | -2.95% | 16,524,034 |
| Sep 7, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 9,286,532 |
| Sep 4, 2026 | 4.43 | 4.51 | 4.36 | 4.41 | 4.41 | -0.90% | 13,917,889 |
| Sep 3, 2026 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | -1.33% | 13,866,160 |
| Sep 2, 2026 | 4.50 | 4.51 | 4.42 | 4.51 | 4.51 | 1.12% | 18,137,237 |
| Sep 1, 2026 | 4.36 | 4.53 | 4.34 | 4.46 | 4.46 | 2.29% | 13,310,522 |
| Aug 31, 2026 | 4.31 | 4.37 | 4.23 | 4.36 | 4.36 | 1.16% | 272,585,745 |
| Aug 28, 2026 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | -2.49% | 18,555,511 |
| Aug 27, 2026 | 4.57 | 4.58 | 4.38 | 4.42 | 4.42 | -3.70% | 21,894,401 |
| Aug 26, 2026 | 4.66 | 4.71 | 4.53 | 4.59 | 4.59 | -1.71% | 17,192,258 |
| Aug 25, 2026 | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | -1.27% | 13,407,233 |
| Aug 24, 2026 | 4.63 | 4.73 | 4.60 | 4.73 | 4.73 | 0.64% | 11,720,214 |