Stride Property Group (NZE:SPG)
New Zealand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.461.471.451.451.45-0.68%216,472
Oct 28, 20251.471.471.461.461.460.69%316,089
Oct 24, 20251.441.451.441.451.450.69%556,434
Oct 23, 20251.441.461.441.441.44-605,075
Oct 22, 20251.441.451.441.441.44-605,075
Oct 21, 20251.451.451.441.441.441.41%583,096
Oct 20, 20251.481.481.421.421.42-3.40%583,096
Oct 17, 20251.451.481.451.471.471.38%868,151
Oct 16, 20251.421.461.421.451.452.84%563,514
Oct 15, 20251.441.441.391.411.41-2.08%643,188
Oct 14, 20251.481.481.441.441.44-2.70%480,187
Oct 13, 20251.481.481.451.481.48-2.63%350,833
Oct 10, 20251.511.521.501.521.520.66%179,416
Oct 9, 20251.531.531.501.511.51-0.66%257,227
Oct 8, 20251.471.531.471.521.522.70%1,346,150
Oct 7, 20251.451.481.451.481.480.68%965,292
Oct 6, 20251.441.471.441.471.472.80%992,713
Oct 3, 20251.401.441.401.431.43-1,209,052
Oct 2, 20251.401.451.401.431.431.42%2,407,827
Oct 1, 20251.371.411.371.411.412.17%866,726
Sep 30, 20251.361.381.361.381.381.47%633,123
Sep 29, 20251.361.371.351.361.36-1,278,166
Sep 26, 20251.341.361.341.361.361.49%1,603,824
Sep 25, 20251.331.351.331.341.340.75%2,309,869
Sep 24, 20251.331.331.321.331.33-215,002
Sep 23, 20251.341.341.321.331.33-1,775,277
Sep 22, 20251.341.341.331.331.33-245,367
Sep 19, 20251.331.351.331.331.33-1,980,573
Sep 18, 20251.351.361.331.331.33-1.48%548,606
Sep 17, 20251.351.351.331.351.352.27%219,351
Sep 16, 20251.341.361.321.321.32-504,662
Sep 15, 20251.331.351.321.321.32-400,053
Sep 14, 20251.331.351.321.321.32-0.75%400,053
Sep 12, 20251.301.351.301.331.330.76%1,605,629
Sep 11, 20251.291.321.291.321.322.33%2,580,738
Sep 10, 20251.291.301.281.291.29-848,724
Sep 9, 20251.291.291.281.291.290.78%707,510
Sep 8, 20251.291.301.281.281.28-463,202
Sep 5, 20251.271.291.271.281.28-0.78%812,631
Sep 4, 20251.281.291.271.291.270.78%845,484
Sep 3, 20251.281.281.271.281.26-1,761,880
Sep 2, 20251.281.281.271.281.260.79%456,058
Sep 1, 20251.261.291.261.271.25-0.78%92,273
Aug 29, 20251.281.281.251.281.260.79%215,637
Aug 28, 20251.261.271.251.271.250.79%171,306
Aug 27, 20251.271.271.261.261.24-307,044
Aug 26, 20251.271.281.261.261.24-0.79%583,049
Aug 25, 20251.271.281.271.271.250.79%262,910
Aug 22, 20251.271.281.261.261.24-0.79%359,277
Aug 21, 20251.271.281.261.271.25-0.78%2,129,035