Stockland Stapled Securities (SGP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.4300 | 4.4350 | 4.3600 | 4.3800 | 4.3800 | 6,259,383 |
| 18 Apr 2024 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 2,919,182 |
| 17 Apr 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4300 | 4.4300 | 3,126,038 |
| 16 Apr 2024 | 4.4700 | 4.5150 | 4.4500 | 4.4600 | 4.4600 | 4,455,519 |
| 15 Apr 2024 | 4.5400 | 4.5650 | 4.5000 | 4.5300 | 4.5300 | 3,438,149 |
| 12 Apr 2024 | 4.5800 | 4.6000 | 4.5400 | 4.5700 | 4.5700 | 3,672,376 |
| 11 Apr 2024 | 4.6000 | 4.6450 | 4.5800 | 4.6200 | 4.6200 | 3,198,985 |
| 10 Apr 2024 | 4.7100 | 4.7600 | 4.7050 | 4.7400 | 4.7400 | 3,772,241 |
| 09 Apr 2024 | 4.7400 | 4.7750 | 4.6800 | 4.6800 | 4.6800 | 3,826,505 |
| 08 Apr 2024 | 4.7400 | 4.7800 | 4.7100 | 4.7300 | 4.7300 | 3,487,152 |
| 05 Apr 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7200 | 4.7200 | 3,091,996 |
| 04 Apr 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7200 | 4.7200 | 3,967,460 |
| 03 Apr 2024 | 4.8300 | 4.8500 | 4.6900 | 4.6900 | 4.6900 | 5,987,139 |
| 02 Apr 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8800 | 4.8800 | 7,160,923 |
| 28 Mar 2024 | 4.8300 | 4.9000 | 4.8100 | 4.8500 | 4.8500 | 6,084,577 |
| 27 Mar 2024 | 4.7200 | 4.7750 | 4.7100 | 4.7600 | 4.7600 | 3,463,516 |
| 26 Mar 2024 | 4.7300 | 4.7450 | 4.6900 | 4.7200 | 4.7200 | 7,273,364 |
| 25 Mar 2024 | 4.7600 | 4.8200 | 4.7500 | 4.7800 | 4.7800 | 4,453,955 |
| 22 Mar 2024 | 4.8000 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 7,060,477 |
| 21 Mar 2024 | 4.8300 | 4.8550 | 4.7700 | 4.7900 | 4.7900 | 5,957,221 |
| 20 Mar 2024 | 4.8500 | 4.8500 | 4.7700 | 4.7800 | 4.7800 | 4,261,106 |
| 19 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 4,289,860 |
| 18 Mar 2024 | 4.8100 | 4.8400 | 4.7600 | 4.8000 | 4.8000 | 4,001,987 |
| 15 Mar 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 17,795,546 |
| 14 Mar 2024 | 4.7400 | 4.7700 | 4.7000 | 4.7400 | 4.7400 | 6,527,345 |
| 13 Mar 2024 | 4.6900 | 4.7600 | 4.6800 | 4.7500 | 4.7500 | 8,327,424 |
| 12 Mar 2024 | 4.6600 | 4.7600 | 4.6450 | 4.7200 | 4.7200 | 6,271,970 |
| 11 Mar 2024 | 4.6800 | 4.6800 | 4.6250 | 4.6700 | 4.6700 | 4,268,805 |
| 08 Mar 2024 | 4.6300 | 4.7100 | 4.6100 | 4.7100 | 4.7100 | 6,763,804 |
| 07 Mar 2024 | 4.5800 | 4.6100 | 4.5400 | 4.6000 | 4.6000 | 7,033,468 |
| 06 Mar 2024 | 4.6100 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 6,380,014 |
| 05 Mar 2024 | 4.6000 | 4.6200 | 4.5550 | 4.6100 | 4.6100 | 7,319,727 |
| 04 Mar 2024 | 4.5800 | 4.6300 | 4.5500 | 4.5900 | 4.5900 | 16,003,837 |
| 01 Mar 2024 | 4.5200 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | 6,217,970 |
| 29 Feb 2024 | 4.4500 | 4.5100 | 4.4050 | 4.4900 | 4.4900 | 16,308,994 |
| 28 Feb 2024 | 4.5100 | 4.5100 | 4.4350 | 4.4700 | 4.4700 | 5,770,754 |
| 27 Feb 2024 | 4.4900 | 4.5100 | 4.4350 | 4.4700 | 4.4700 | 4,870,217 |
| 26 Feb 2024 | 4.4800 | 4.5200 | 4.4450 | 4.5200 | 4.5200 | 6,895,337 |
| 23 Feb 2024 | 4.6100 | 4.6200 | 4.4600 | 4.4700 | 4.4700 | 7,809,859 |
| 22 Feb 2024 | 4.6100 | 4.6300 | 4.5150 | 4.5900 | 4.5900 | 6,049,120 |
| 21 Feb 2024 | 4.6500 | 4.6600 | 4.5000 | 4.6100 | 4.6100 | 5,244,384 |
| 20 Feb 2024 | 4.6000 | 4.6500 | 4.5900 | 4.6100 | 4.6100 | 4,429,833 |
| 19 Feb 2024 | 4.6800 | 4.6900 | 4.5950 | 4.6000 | 4.6000 | 3,389,416 |
| 16 Feb 2024 | 4.7100 | 4.7200 | 4.6250 | 4.6900 | 4.6900 | 4,910,839 |
| 15 Feb 2024 | 4.5700 | 4.6500 | 4.5300 | 4.6400 | 4.6400 | 7,626,270 |
| 14 Feb 2024 | 4.5100 | 4.5500 | 4.4900 | 4.5100 | 4.5100 | 7,186,219 |
| 13 Feb 2024 | 4.6000 | 4.6600 | 4.5900 | 4.5900 | 4.5900 | 3,389,672 |
| 12 Feb 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5600 | 4.5600 | 3,324,672 |
| 09 Feb 2024 | 4.5500 | 4.6300 | 4.5300 | 4.6100 | 4.6100 | 6,054,494 |
| 08 Feb 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5600 | 4.5600 | 4,116,293 |
| 07 Feb 2024 | 4.4300 | 4.4900 | 4.4250 | 4.4700 | 4.4700 | 6,305,353 |
| 06 Feb 2024 | 4.4000 | 4.4550 | 4.3700 | 4.4200 | 4.4200 | 7,617,324 |
| 05 Feb 2024 | 4.4800 | 4.5200 | 4.4450 | 4.4900 | 4.4900 | 4,536,922 |
| 02 Feb 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5400 | 4.5400 | 7,993,987 |
| 01 Feb 2024 | 4.5200 | 4.5250 | 4.4400 | 4.4700 | 4.4700 | 7,523,561 |
| 31 Jan 2024 | 4.4400 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | 11,898,147 |
| 30 Jan 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4700 | 4.4700 | 5,032,866 |
| 29 Jan 2024 | 4.3300 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 6,631,621 |
| 25 Jan 2024 | 4.3700 | 4.3750 | 4.2850 | 4.3300 | 4.3300 | 5,191,599 |
| 24 Jan 2024 | 4.3100 | 4.3700 | 4.2700 | 4.3600 | 4.3600 | 5,861,533 |
| 23 Jan 2024 | 4.3400 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 5,967,992 |
| 22 Jan 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 6,159,879 |
| 19 Jan 2024 | 4.3100 | 4.3300 | 4.2550 | 4.2900 | 4.2900 | 7,795,009 |
| 18 Jan 2024 | 4.3100 | 4.3500 | 4.2400 | 4.2400 | 4.2400 | 9,928,265 |
| 17 Jan 2024 | 4.4600 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 5,407,937 |
| 16 Jan 2024 | 4.4700 | 4.4900 | 4.4250 | 4.4400 | 4.4400 | 3,430,847 |
| 15 Jan 2024 | 4.4500 | 4.4900 | 4.4350 | 4.4800 | 4.4800 | 624,883 |
| 12 Jan 2024 | 4.4100 | 4.4800 | 4.3900 | 4.4800 | 4.4800 | 3,190,926 |
| 11 Jan 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4300 | 4.4300 | 4,535,452 |
| 10 Jan 2024 | 4.3900 | 4.4500 | 4.3750 | 4.4500 | 4.4500 | 2,986,102 |
| 09 Jan 2024 | 4.4500 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 5,969,839 |
| 08 Jan 2024 | 4.3200 | 4.3650 | 4.3150 | 4.3600 | 4.3600 | 3,476,467 |
| 05 Jan 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 3,267,898 |
| 04 Jan 2024 | 4.3500 | 4.3500 | 4.2950 | 4.3200 | 4.3200 | 4,009,616 |
| 03 Jan 2024 | 4.4000 | 4.4200 | 4.3300 | 4.3400 | 4.3400 | 5,649,104 |
| 02 Jan 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4300 | 4.4300 | 3,747,822 |
| 29 Dec 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 4,328,734 |
| 28 Dec 2023 | 4.4900 | 4.5100 | 4.4200 | 4.5100 | 4.5100 | 7,049,610 |
| 28 Dec 2023 | 0.08 Dividend | |||||
| 27 Dec 2023 | 4.4900 | 4.5200 | 4.4600 | 4.4900 | 4.4100 | 3,665,802 |
| 22 Dec 2023 | 4.4100 | 4.4700 | 4.4000 | 4.4500 | 4.3707 | 4,042,375 |
| 21 Dec 2023 | 4.4300 | 4.4550 | 4.4050 | 4.4100 | 4.3314 | 7,789,183 |
| 20 Dec 2023 | 4.4500 | 4.5000 | 4.3700 | 4.4700 | 4.3904 | 10,671,358 |
| 19 Dec 2023 | 4.4100 | 4.4400 | 4.3700 | 4.4000 | 4.3216 | 13,201,859 |
| 18 Dec 2023 | 4.3600 | 4.4200 | 4.3300 | 4.3500 | 4.2725 | 10,219,036 |
| 15 Dec 2023 | 4.5000 | 4.5200 | 4.4400 | 4.5100 | 4.4296 | 20,205,665 |
| 14 Dec 2023 | 4.3400 | 4.4600 | 4.3400 | 4.4400 | 4.3609 | 9,510,385 |
| 13 Dec 2023 | 4.2400 | 4.2900 | 4.2300 | 4.2600 | 4.1841 | 4,414,418 |
| 12 Dec 2023 | 4.2400 | 4.2600 | 4.1800 | 4.2500 | 4.1743 | 7,815,468 |
| 11 Dec 2023 | 4.1700 | 4.2100 | 4.1600 | 4.2000 | 4.1252 | 4,130,104 |
| 08 Dec 2023 | 4.1700 | 4.2100 | 4.1100 | 4.1900 | 4.1153 | 10,709,821 |
| 07 Dec 2023 | 4.1800 | 4.2100 | 4.1500 | 4.1800 | 4.1055 | 6,350,851 |
| 06 Dec 2023 | 4.0200 | 4.1500 | 4.0100 | 4.1500 | 4.0761 | 15,417,227 |
| 05 Dec 2023 | 4.0900 | 4.1100 | 3.9800 | 4.0000 | 3.9287 | 9,173,890 |
| 04 Dec 2023 | 4.1000 | 4.1250 | 4.0900 | 4.1100 | 4.0368 | 6,812,705 |
| 01 Dec 2023 | 4.1100 | 4.1200 | 4.0650 | 4.0700 | 3.9975 | 4,940,432 |
| 30 Nov 2023 | 4.0900 | 4.1300 | 4.0200 | 4.1300 | 4.0564 | 16,162,445 |
| 29 Nov 2023 | 4.0200 | 4.1200 | 4.0200 | 4.0700 | 3.9975 | 10,064,893 |
| 28 Nov 2023 | 3.9800 | 4.0300 | 3.9700 | 4.0200 | 3.9484 | 7,134,827 |
| 27 Nov 2023 | 4.0400 | 4.0400 | 3.9450 | 3.9500 | 3.8796 | 6,783,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.