Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.600 | 4.620 | 4.560 | 4.590 | 3.991 | 4,915,982 |
| 2024-06-06 | 4.620 | 4.630 | 4.580 | 4.590 | 3.991 | 4,501,029 |
| 2024-06-05 | 4.560 | 4.640 | 4.560 | 4.570 | 3.974 | 9,337,186 |
| 2024-06-04 | 4.580 | 4.625 | 4.550 | 4.550 | 3.956 | 6,748,670 |
| 2024-06-03 | 4.540 | 4.580 | 4.510 | 4.580 | 3.982 | 6,171,465 |
| 2024-05-31 | 4.540 | 4.570 | 4.450 | 4.500 | 3.913 | 44,621,110 |
| 2024-05-30 | 4.450 | 4.480 | 4.420 | 4.460 | 3.878 | 5,944,239 |
| 2024-05-29 | 4.480 | 4.515 | 4.450 | 4.500 | 3.913 | 8,558,889 |
| 2024-05-28 | 4.480 | 4.580 | 4.475 | 4.570 | 3.974 | 7,028,705 |
| 2024-05-27 | 4.480 | 4.495 | 4.450 | 4.490 | 3.904 | 3,826,716 |
| 2024-05-24 | 4.400 | 4.435 | 4.385 | 4.410 | 3.834 | 2,969,314 |
| 2024-05-23 | 4.450 | 4.500 | 4.420 | 4.500 | 3.913 | 5,008,150 |
| 2024-05-22 | 4.570 | 4.590 | 4.510 | 4.520 | 3.930 | 5,770,516 |
| 2024-05-21 | 4.600 | 4.610 | 4.550 | 4.550 | 3.956 | 3,503,514 |
| 2024-05-20 | 4.660 | 4.660 | 4.550 | 4.590 | 3.991 | 6,929,177 |
| 2024-05-17 | 4.680 | 4.695 | 4.640 | 4.650 | 4.043 | 4,260,333 |
| 2024-05-16 | 4.700 | 4.800 | 4.680 | 4.730 | 4.113 | 7,256,278 |
| 2024-05-15 | 4.600 | 4.650 | 4.590 | 4.650 | 4.043 | 5,113,556 |
| 2024-05-14 | 4.550 | 4.590 | 4.540 | 4.540 | 3.948 | 4,379,550 |
| 2024-05-13 | 4.560 | 4.580 | 4.530 | 4.580 | 3.982 | 3,568,602 |
| 2024-05-10 | 4.540 | 4.620 | 4.530 | 4.570 | 3.974 | 2,212,990 |
| 2024-05-09 | 4.610 | 4.630 | 4.540 | 4.540 | 3.948 | 3,213,445 |
| 2024-05-08 | 4.620 | 4.660 | 4.590 | 4.630 | 4.026 | 5,942,892 |
| 2024-05-07 | 4.520 | 4.580 | 4.485 | 4.580 | 3.982 | 5,723,945 |
| 2024-05-06 | 4.440 | 4.470 | 4.410 | 4.450 | 3.869 | 2,869,550 |
| 2024-05-03 | 4.440 | 4.465 | 4.400 | 4.410 | 3.834 | 3,666,943 |
| 2024-05-02 | 4.370 | 4.410 | 4.345 | 4.410 | 3.834 | 8,224,553 |
| 2024-05-01 | 4.340 | 4.420 | 4.340 | 4.380 | 3.808 | 3,925,553 |
| 2024-04-30 | 4.400 | 4.450 | 4.370 | 4.450 | 3.869 | 8,053,244 |
| 2024-04-29 | 4.380 | 4.445 | 4.320 | 4.430 | 3.852 | 6,269,774 |
| 2024-04-26 | 4.310 | 4.330 | 4.270 | 4.330 | 3.765 | 4,801,826 |
| 2024-04-24 | 4.490 | 4.500 | 4.370 | 4.390 | 3.817 | 10,029,262 |
| 2024-04-23 | 4.500 | 4.520 | 4.440 | 4.460 | 3.878 | 6,701,880 |
| 2024-04-22 | 4.450 | 4.470 | 4.410 | 4.450 | 3.869 | 3,727,899 |
| 2024-04-19 | 4.430 | 4.435 | 4.360 | 4.380 | 3.808 | 6,259,383 |
| 2024-04-18 | 4.420 | 4.500 | 4.420 | 4.500 | 3.913 | 2,919,182 |
| 2024-04-17 | 4.460 | 4.480 | 4.430 | 4.430 | 3.852 | 3,126,038 |
| 2024-04-16 | 4.470 | 4.515 | 4.450 | 4.460 | 3.878 | 4,455,519 |
| 2024-04-15 | 4.540 | 4.565 | 4.500 | 4.530 | 3.939 | 3,438,149 |
| 2024-04-12 | 4.580 | 4.600 | 4.540 | 4.570 | 3.974 | 3,672,376 |
| 2024-04-11 | 4.600 | 4.645 | 4.580 | 4.620 | 4.017 | 3,198,985 |
| 2024-04-10 | 4.710 | 4.760 | 4.705 | 4.740 | 4.121 | 3,772,241 |
| 2024-04-09 | 4.740 | 4.775 | 4.680 | 4.680 | 4.069 | 3,826,505 |
| 2024-04-08 | 4.740 | 4.780 | 4.710 | 4.730 | 4.113 | 3,487,152 |
| 2024-04-05 | 4.690 | 4.780 | 4.660 | 4.720 | 4.104 | 3,091,996 |
| 2024-04-04 | 4.700 | 4.750 | 4.680 | 4.720 | 4.104 | 3,967,460 |
| 2024-04-03 | 4.830 | 4.850 | 4.690 | 4.690 | 4.078 | 5,987,139 |
| 2024-04-02 | 4.770 | 4.900 | 4.770 | 4.880 | 4.243 | 7,160,923 |
| 2024-03-28 | 4.830 | 4.900 | 4.810 | 4.850 | 4.217 | 6,084,577 |
| 2024-03-27 | 4.720 | 4.775 | 4.710 | 4.760 | 4.139 | 3,463,516 |
| 2024-03-26 | 4.730 | 4.745 | 4.690 | 4.720 | 4.104 | 7,273,364 |
| 2024-03-25 | 4.760 | 4.820 | 4.750 | 4.780 | 4.156 | 4,453,955 |
| 2024-03-22 | 4.800 | 4.850 | 4.780 | 4.780 | 4.156 | 7,060,477 |
| 2024-03-21 | 4.830 | 4.855 | 4.770 | 4.790 | 4.165 | 5,957,221 |
| 2024-03-20 | 4.850 | 4.850 | 4.770 | 4.780 | 4.156 | 4,261,106 |
| 2024-03-19 | 4.880 | 4.880 | 4.800 | 4.810 | 4.182 | 4,289,860 |
| 2024-03-18 | 4.810 | 4.840 | 4.760 | 4.800 | 4.174 | 4,001,987 |
| 2024-03-15 | 4.700 | 4.850 | 4.700 | 4.850 | 4.217 | 17,795,546 |
| 2024-03-14 | 4.740 | 4.770 | 4.700 | 4.740 | 4.121 | 6,527,345 |
| 2024-03-13 | 4.690 | 4.760 | 4.680 | 4.750 | 4.130 | 8,327,424 |
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.