Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.270
+0.020 (1.60%)
Aug 20, 2025, 4:35 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | - | -0.80% | 109,772 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 240,825 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 150,132 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 186,734 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 122,309 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 114,628 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 271,887 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 484,675 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 435,364 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 260,957 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 479,728 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 422,819 |
| Aug 4, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 547,451 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 228,372 |
| Jul 31, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 573,898 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 243,186 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,224,432 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 163,236 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 268,317 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 193,692 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 488,280 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 225,015 |
| Jul 21, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 233,238 |
| Jul 18, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 367,918 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 344,341 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 464,508 |
| Jul 15, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 336,816 |
| Jul 14, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 141,651 |
| Jul 11, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 143,533 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,504,908 |
| Jul 9, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 939,869 |
| Jul 8, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 467,756 |
| Jul 7, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 679,011 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 755,605 |
| Jul 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 320,022 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 512,504 |
| Jul 1, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 385,160 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 510,755 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,353,459 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 548,505 |
| Jun 25, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 740,926 |
| Jun 24, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 149,807 |
| Jun 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 232,226 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 4,783,688 |
| Jun 18, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 409,142 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 499,896 |
| Jun 16, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 357,516 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 300,979 |
| Jun 12, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 239,017 |
| Jun 11, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,117,010 |