Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.450
-0.010 (-0.68%)
Oct 29, 2025, 5:00 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 216,472 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 316,089 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 556,434 |
| Oct 23, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 605,075 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 605,075 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | 583,096 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 583,096 |
| Oct 17, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 868,151 |
| Oct 16, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.84% | 563,514 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 643,188 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 480,187 |
| Oct 13, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -2.63% | 350,833 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 179,416 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 257,227 |
| Oct 8, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 1,346,150 |
| Oct 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 965,292 |
| Oct 6, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 992,713 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | - | 1,209,052 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 2,407,827 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 866,726 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 633,123 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 1,278,166 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 1,603,824 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 2,309,869 |
| Sep 24, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 215,002 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,775,277 |
| Sep 22, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 245,367 |
| Sep 19, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,980,573 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 548,606 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 219,351 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | - | 504,662 |
| Sep 15, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 400,053 |
| Sep 14, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 400,053 |
| Sep 12, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 1,605,629 |
| Sep 11, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 2,580,738 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 848,724 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 707,510 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 463,202 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 812,631 |
| Sep 4, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.27 | 0.78% | 845,484 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | - | 1,761,880 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | 0.79% | 456,058 |
| Sep 1, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.25 | -0.78% | 92,273 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.26 | 0.79% | 215,637 |
| Aug 28, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.25 | 0.79% | 171,306 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | - | 307,044 |
| Aug 26, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 583,049 |
| Aug 25, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.25 | 0.79% | 262,910 |
| Aug 22, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 359,277 |
| Aug 21, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | -0.78% | 2,129,035 |