Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.440
+0.015 (1.05%)
Oct 6, 2025, 11:13 AM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.21% | 1,116,931 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 2,407,272 |
| 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 |
| Aug 20, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.26 | 2.40% | 1,996,349 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 337,663 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 150,132 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 186,734 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 1.64% | 122,309 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -0.81% | 114,628 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 271,887 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 0.81% | 484,675 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 435,364 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 1.64% | 260,957 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | - | 479,728 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | - | 422,819 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.20 | -1.61% | 547,451 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 228,372 |
| Jul 31, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 0.81% | 573,898 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.21 | -0.81% | 243,186 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 1,224,432 |