Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.660 | 4.760 | 4.645 | 4.720 | 4.104 | 6,271,970 |
| 2024-03-11 | 4.680 | 4.680 | 4.625 | 4.670 | 4.061 | 4,268,805 |
| 2024-03-08 | 4.630 | 4.710 | 4.610 | 4.710 | 4.095 | 6,763,804 |
| 2024-03-07 | 4.580 | 4.610 | 4.540 | 4.600 | 4.000 | 7,033,468 |
| 2024-03-06 | 4.610 | 4.620 | 4.550 | 4.560 | 3.965 | 6,380,014 |
| 2024-03-05 | 4.600 | 4.620 | 4.555 | 4.610 | 4.008 | 7,319,727 |
| 2024-03-04 | 4.580 | 4.630 | 4.550 | 4.590 | 3.991 | 16,003,837 |
| 2024-03-01 | 4.520 | 4.560 | 4.480 | 4.560 | 3.965 | 6,217,970 |
| 2024-02-29 | 4.450 | 4.510 | 4.405 | 4.490 | 3.904 | 16,308,994 |
| 2024-02-28 | 4.510 | 4.510 | 4.435 | 4.470 | 3.887 | 5,770,754 |
| 2024-02-27 | 4.490 | 4.510 | 4.435 | 4.470 | 3.887 | 4,870,217 |
| 2024-02-26 | 4.480 | 4.520 | 4.445 | 4.520 | 3.930 | 6,895,337 |
| 2024-02-23 | 4.610 | 4.620 | 4.460 | 4.470 | 3.887 | 7,809,859 |
| 2024-02-22 | 4.610 | 4.630 | 4.515 | 4.590 | 3.991 | 6,049,120 |
| 2024-02-21 | 4.650 | 4.660 | 4.500 | 4.610 | 4.008 | 5,244,384 |
| 2024-02-20 | 4.600 | 4.650 | 4.590 | 4.610 | 4.008 | 4,429,833 |
| 2024-02-19 | 4.680 | 4.690 | 4.595 | 4.600 | 4.000 | 3,389,416 |
| 2024-02-16 | 4.710 | 4.720 | 4.625 | 4.690 | 4.078 | 4,910,839 |
| 2024-02-15 | 4.570 | 4.650 | 4.530 | 4.640 | 4.034 | 7,626,270 |
| 2024-02-14 | 4.510 | 4.550 | 4.490 | 4.510 | 3.921 | 7,186,219 |
| 2024-02-13 | 4.600 | 4.660 | 4.590 | 4.590 | 3.991 | 3,389,672 |
| 2024-02-12 | 4.610 | 4.610 | 4.550 | 4.560 | 3.965 | 3,324,672 |
| 2024-02-09 | 4.550 | 4.630 | 4.530 | 4.610 | 4.008 | 6,054,494 |
| 2024-02-08 | 4.500 | 4.620 | 4.500 | 4.560 | 3.965 | 4,116,293 |
| 2024-02-07 | 4.430 | 4.490 | 4.425 | 4.470 | 3.887 | 6,305,353 |
| 2024-02-06 | 4.400 | 4.455 | 4.370 | 4.420 | 3.843 | 7,617,324 |
| 2024-02-05 | 4.480 | 4.520 | 4.445 | 4.490 | 3.904 | 4,536,922 |
| 2024-02-02 | 4.540 | 4.570 | 4.500 | 4.540 | 3.948 | 7,993,987 |
| 2024-02-01 | 4.520 | 4.525 | 4.440 | 4.470 | 3.887 | 7,523,561 |
| 2024-01-31 | 4.440 | 4.560 | 4.400 | 4.560 | 3.965 | 11,898,147 |
| 2024-01-30 | 4.450 | 4.470 | 4.410 | 4.470 | 3.887 | 5,032,866 |
| 2024-01-29 | 4.330 | 4.420 | 4.320 | 4.420 | 3.843 | 6,631,621 |
| 2024-01-25 | 4.370 | 4.375 | 4.285 | 4.330 | 3.765 | 5,191,599 |
| 2024-01-24 | 4.310 | 4.370 | 4.270 | 4.360 | 3.791 | 5,861,533 |
| 2024-01-23 | 4.340 | 4.350 | 4.290 | 4.310 | 3.748 | 5,967,992 |
| 2024-01-22 | 4.300 | 4.350 | 4.290 | 4.350 | 3.782 | 6,159,879 |
| 2024-01-19 | 4.310 | 4.330 | 4.255 | 4.290 | 3.730 | 7,795,009 |
| 2024-01-18 | 4.310 | 4.350 | 4.240 | 4.240 | 3.687 | 9,928,265 |
| 2024-01-17 | 4.460 | 4.460 | 4.370 | 4.410 | 3.834 | 5,407,937 |
| 2024-01-16 | 4.470 | 4.490 | 4.425 | 4.440 | 3.861 | 3,430,847 |
| 2024-01-15 | 4.450 | 4.490 | 4.435 | 4.480 | 3.895 | 624,883 |
| 2024-01-12 | 4.410 | 4.480 | 4.390 | 4.480 | 3.895 | 3,190,926 |
| 2024-01-11 | 4.510 | 4.510 | 4.430 | 4.430 | 3.852 | 4,535,452 |
| 2024-01-10 | 4.390 | 4.450 | 4.375 | 4.450 | 3.869 | 2,986,102 |
| 2024-01-09 | 4.450 | 4.460 | 4.380 | 4.380 | 3.808 | 5,969,839 |
| 2024-01-08 | 4.320 | 4.365 | 4.315 | 4.360 | 3.791 | 3,476,467 |
| 2024-01-05 | 4.320 | 4.360 | 4.320 | 4.340 | 3.774 | 3,267,898 |
| 2024-01-04 | 4.350 | 4.350 | 4.295 | 4.320 | 3.756 | 4,009,616 |
| 2024-01-03 | 4.400 | 4.420 | 4.330 | 4.340 | 3.774 | 5,649,104 |
| 2024-01-02 | 4.460 | 4.500 | 4.420 | 4.430 | 3.852 | 3,747,822 |
| 2023-12-29 | 4.500 | 4.500 | 4.450 | 4.450 | 3.869 | 4,328,734 |
| 2023-12-28 | 4.490 | 4.510 | 4.420 | 4.510 | 3.921 | 7,049,610 |
| 2023-12-27 | 4.490 | 4.520 | 4.460 | 4.490 | 3.834 | 3,665,802 |
| 2023-12-22 | 4.410 | 4.470 | 4.400 | 4.450 | 3.800 | 4,042,375 |
| 2023-12-21 | 4.430 | 4.455 | 4.405 | 4.410 | 3.766 | 7,789,183 |
| 2023-12-20 | 4.450 | 4.500 | 4.370 | 4.470 | 3.817 | 10,671,358 |
| 2023-12-19 | 4.410 | 4.440 | 4.370 | 4.400 | 3.758 | 13,201,859 |
| 2023-12-18 | 4.360 | 4.420 | 4.330 | 4.350 | 3.715 | 10,219,036 |
| 2023-12-15 | 4.500 | 4.520 | 4.440 | 4.510 | 3.852 | 20,205,665 |
| 2023-12-14 | 4.340 | 4.460 | 4.340 | 4.440 | 3.792 | 9,510,385 |
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.