Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.990 | 5.090 | 4.970 | 5.060 | 4.572 | 5,265,762 |
| 2024-08-30 | 4.980 | 5.020 | 4.960 | 5.020 | 4.536 | 16,371,090 |
| 2024-08-29 | 4.950 | 4.970 | 4.920 | 4.960 | 4.482 | 4,554,678 |
| 2024-08-28 | 4.970 | 5.000 | 4.915 | 4.970 | 4.491 | 7,193,799 |
| 2024-08-27 | 5.050 | 5.100 | 4.995 | 5.010 | 4.527 | 10,246,104 |
| 2024-08-26 | 4.940 | 5.050 | 4.920 | 5.050 | 4.563 | 5,722,989 |
| 2024-08-23 | 4.900 | 4.960 | 4.820 | 4.930 | 4.455 | 15,850,267 |
| 2024-08-22 | 4.560 | 4.800 | 4.535 | 4.760 | 4.301 | 6,875,504 |
| 2024-08-21 | 4.560 | 4.605 | 4.545 | 4.600 | 4.157 | 5,346,064 |
| 2024-08-20 | 4.680 | 4.680 | 4.570 | 4.570 | 4.129 | 4,325,989 |
| 2024-08-19 | 4.630 | 4.680 | 4.600 | 4.660 | 4.211 | 4,710,614 |
| 2024-08-16 | 4.570 | 4.640 | 4.540 | 4.640 | 4.193 | 6,463,203 |
| 2024-08-15 | 4.490 | 4.550 | 4.450 | 4.550 | 4.111 | 6,808,871 |
| 2024-08-14 | 4.510 | 4.520 | 4.470 | 4.490 | 4.057 | 4,154,084 |
| 2024-08-13 | 4.510 | 4.530 | 4.460 | 4.460 | 4.030 | 4,298,083 |
| 2024-08-12 | 4.530 | 4.530 | 4.460 | 4.490 | 4.057 | 2,553,166 |
| 2024-08-09 | 4.510 | 4.530 | 4.470 | 4.520 | 4.084 | 4,934,829 |
| 2024-08-08 | 4.380 | 4.450 | 4.300 | 4.450 | 4.021 | 7,863,650 |
| 2024-08-07 | 4.400 | 4.500 | 4.395 | 4.480 | 4.048 | 4,812,394 |
| 2024-08-06 | 4.350 | 4.450 | 4.340 | 4.430 | 4.003 | 4,916,303 |
| 2024-08-05 | 4.430 | 4.455 | 4.390 | 4.390 | 3.967 | 5,136,609 |
| 2024-08-02 | 4.500 | 4.610 | 4.480 | 4.550 | 4.111 | 4,842,683 |
| 2024-08-01 | 4.630 | 4.670 | 4.580 | 4.610 | 4.166 | 4,818,559 |
| 2024-07-31 | 4.440 | 4.600 | 4.430 | 4.600 | 4.157 | 5,580,102 |
| 2024-07-30 | 4.440 | 4.460 | 4.410 | 4.440 | 4.012 | 3,275,065 |
| 2024-07-29 | 4.460 | 4.470 | 4.410 | 4.470 | 4.039 | 3,894,732 |
| 2024-07-26 | 4.410 | 4.440 | 4.390 | 4.420 | 3.994 | 4,245,361 |
| 2024-07-25 | 4.360 | 4.410 | 4.350 | 4.360 | 3.940 | 5,532,606 |
| 2024-07-24 | 4.470 | 4.480 | 4.410 | 4.420 | 3.994 | 7,457,481 |
| 2024-07-23 | 4.550 | 4.555 | 4.510 | 4.510 | 4.075 | 4,208,662 |
| 2024-07-22 | 4.480 | 4.530 | 4.480 | 4.530 | 4.093 | 3,027,197 |
| 2024-07-19 | 4.490 | 4.550 | 4.490 | 4.510 | 4.075 | 5,485,777 |
| 2024-07-18 | 4.650 | 4.685 | 4.595 | 4.600 | 4.157 | 5,123,182 |
| 2024-07-17 | 4.590 | 4.695 | 4.590 | 4.660 | 4.211 | 7,546,920 |
| 2024-07-16 | 4.600 | 4.600 | 4.550 | 4.550 | 4.111 | 3,739,527 |
| 2024-07-15 | 4.490 | 4.590 | 4.470 | 4.590 | 4.147 | 5,251,950 |
| 2024-07-12 | 4.430 | 4.550 | 4.430 | 4.510 | 4.075 | 8,617,142 |
| 2024-07-11 | 4.310 | 4.360 | 4.290 | 4.360 | 3.940 | 5,909,058 |
| 2024-07-10 | 4.190 | 4.255 | 4.180 | 4.240 | 3.831 | 5,736,217 |
| 2024-07-09 | 4.220 | 4.280 | 4.200 | 4.240 | 3.831 | 5,779,786 |
| 2024-07-08 | 4.250 | 4.260 | 4.190 | 4.190 | 3.786 | 6,351,442 |
| 2024-07-05 | 4.210 | 4.270 | 4.185 | 4.260 | 3.849 | 4,068,976 |
| 2024-07-04 | 4.280 | 4.290 | 4.205 | 4.230 | 3.822 | 4,157,002 |
| 2024-07-03 | 4.200 | 4.250 | 4.190 | 4.250 | 3.840 | 5,942,360 |
| 2024-07-02 | 4.250 | 4.260 | 4.160 | 4.170 | 3.768 | 4,158,923 |
| 2024-07-01 | 4.160 | 4.250 | 4.140 | 4.250 | 3.840 | 5,218,680 |
| 2024-06-28 | 4.280 | 4.290 | 4.160 | 4.170 | 3.768 | 7,588,860 |
| 2024-06-27 | 4.160 | 4.210 | 4.120 | 4.200 | 3.795 | 7,903,382 |
| 2024-06-26 | 4.420 | 4.500 | 4.360 | 4.400 | 3.826 | 10,084,053 |
| 2024-06-25 | 4.450 | 4.530 | 4.440 | 4.530 | 3.939 | 5,287,703 |
| 2024-06-24 | 4.420 | 4.430 | 4.360 | 4.400 | 3.826 | 4,625,152 |
| 2024-06-21 | 4.370 | 4.460 | 4.360 | 4.440 | 3.861 | 11,851,351 |
| 2024-06-20 | 4.320 | 4.415 | 4.320 | 4.410 | 3.834 | 8,053,255 |
| 2024-06-19 | 4.440 | 4.450 | 4.390 | 4.410 | 3.834 | 4,464,774 |
| 2024-06-18 | 4.470 | 4.480 | 4.395 | 4.410 | 3.834 | 4,598,794 |
| 2024-06-17 | 4.450 | 4.530 | 4.440 | 4.450 | 3.869 | 7,288,929 |
| 2024-06-14 | 4.440 | 4.450 | 4.400 | 4.440 | 3.861 | 5,137,525 |
| 2024-06-13 | 4.500 | 4.500 | 4.430 | 4.450 | 3.869 | 6,725,712 |
| 2024-06-12 | 4.460 | 4.490 | 4.440 | 4.460 | 3.878 | 5,208,610 |
| 2024-06-11 | 4.520 | 4.560 | 4.455 | 4.470 | 3.887 | 6,712,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1620 AUD |
| 2025-12-30 | 0.0900 AUD |
| 2025-06-27 | 0.1720 AUD |
| 2024-12-30 | 0.0800 AUD |
| 2024-06-27 | 0.1660 AUD |
| 2023-12-28 | 0.0800 AUD |
| 2023-06-29 | 0.1440 AUD |
| 2022-12-29 | 0.1180 AUD |
| 2022-06-29 | 0.1460 AUD |
| 2021-12-30 | 0.1200 AUD |
| 2021-06-29 | 0.1330 AUD |
| 2020-12-30 | 0.1130 AUD |
| 2020-06-29 | 0.1060 AUD |
| 2019-12-30 | 0.1350 AUD |
| 2019-06-27 | 0.1410 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.