Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 4.050
0.00 (0.00%)
May 1, 2026, 4:18 PM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.06 | 4.07 | 4.02 | 4.03 | - | -0.62% | 519,644 |
| Apr 30, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -0.98% | 9,646,101 |
| Apr 29, 2026 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 5,499,655 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 9,612,229 |
| Apr 27, 2026 | 4.18 | 4.19 | 4.10 | 4.16 | 4.16 | -0.72% | 3,300,462 |
| Apr 24, 2026 | 4.19 | 4.22 | 4.15 | 4.19 | 4.19 | -0.71% | 5,564,744 |
| Apr 23, 2026 | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | - | 5,678,341 |
| Apr 22, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | 6,614,243 |
| Apr 21, 2026 | 4.24 | 4.27 | 4.19 | 4.24 | 4.24 | -1.17% | 11,556,859 |
| Apr 20, 2026 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | -0.69% | 8,946,875 |
| Apr 17, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 9,579,805 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | 1.42% | 12,051,212 |
| Apr 15, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.22 | -0.71% | 17,109,560 |
| Apr 14, 2026 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | 2.41% | 14,758,262 |
| Apr 13, 2026 | 4.06 | 4.19 | 4.05 | 4.15 | 4.15 | 0.73% | 6,230,994 |
| Apr 10, 2026 | 4.04 | 4.12 | 3.99 | 4.12 | 4.12 | 1.23% | 9,644,692 |
| Apr 9, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 0.74% | 11,582,655 |
| Apr 8, 2026 | 4.14 | 4.16 | 4.00 | 4.04 | 4.04 | 1.51% | 20,502,820 |
| Apr 7, 2026 | 4.19 | 4.21 | 3.98 | 3.98 | 3.98 | -3.40% | 14,109,396 |
| Apr 2, 2026 | 4.20 | 4.26 | 4.09 | 4.12 | 4.12 | -2.83% | 11,940,914 |
| Apr 1, 2026 | 4.35 | 4.36 | 4.22 | 4.24 | 4.24 | -1.62% | 10,819,330 |
| Mar 31, 2026 | 4.29 | 4.31 | 4.20 | 4.31 | 4.31 | 0.47% | 12,574,657 |
| Mar 30, 2026 | 4.20 | 4.29 | 4.17 | 4.29 | 4.29 | 0.70% | 8,460,222 |
| Mar 27, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 7,864,073 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.70% | 8,628,832 |
| Mar 25, 2026 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | 1.17% | 9,016,860 |
| Mar 24, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | - | 7,415,054 |
| Mar 23, 2026 | 4.21 | 4.29 | 4.18 | 4.26 | 4.26 | -0.47% | 7,903,640 |
| Mar 20, 2026 | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | -2.28% | 22,447,639 |
| Mar 19, 2026 | 4.47 | 4.47 | 4.33 | 4.38 | 4.38 | -2.23% | 11,518,728 |
| Mar 18, 2026 | 4.51 | 4.57 | 4.48 | 4.48 | 4.48 | -0.88% | 5,312,628 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | 0.22% | 5,537,309 |
| Mar 16, 2026 | 4.60 | 4.63 | 4.48 | 4.51 | 4.51 | -2.80% | 6,035,800 |
| Mar 13, 2026 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | 0.22% | 4,249,154 |
| Mar 12, 2026 | 4.71 | 4.73 | 4.62 | 4.63 | 4.63 | -2.32% | 6,825,611 |
| Mar 11, 2026 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | - | 6,789,367 |
| Mar 10, 2026 | 4.83 | 4.83 | 4.69 | 4.74 | 4.74 | - | 6,715,290 |
| Mar 9, 2026 | 4.62 | 4.74 | 4.60 | 4.74 | 4.74 | -1.04% | 6,661,226 |
| Mar 6, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -0.83% | 4,842,104 |
| Mar 5, 2026 | 4.86 | 4.93 | 4.83 | 4.83 | 4.83 | 0.21% | 4,377,130 |
| Mar 4, 2026 | 4.85 | 4.89 | 4.81 | 4.82 | 4.82 | -1.43% | 5,130,285 |
| Mar 3, 2026 | 4.97 | 5.02 | 4.87 | 4.89 | 4.89 | -2.20% | 4,164,817 |
| Mar 2, 2026 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -2.15% | 4,880,909 |
| Feb 27, 2026 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | 0.79% | 11,613,530 |
| Feb 26, 2026 | 5.07 | 5.09 | 5.01 | 5.07 | 5.07 | 0.80% | 3,725,938 |
| Feb 25, 2026 | 5.02 | 5.09 | 4.97 | 5.03 | 5.03 | 0.20% | 7,041,585 |
| Feb 24, 2026 | 5.06 | 5.09 | 4.98 | 5.02 | 5.02 | -0.79% | 7,385,218 |
| Feb 23, 2026 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | - | 5,136,737 |
| Feb 20, 2026 | 4.95 | 5.06 | 4.92 | 5.06 | 5.06 | 0.60% | 6,733,471 |
| Feb 19, 2026 | 5.18 | 5.18 | 5.03 | 5.03 | 5.03 | -2.90% | 6,316,788 |