Stockland historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.240	4.290	4.230	4.260	3.638	4,414,418
2023-12-12	4.240	4.260	4.180	4.250	3.630	7,815,468
2023-12-11	4.170	4.210	4.160	4.200	3.587	4,130,104
2023-12-08	4.170	4.210	4.110	4.190	3.578	10,709,821
2023-12-07	4.180	4.210	4.150	4.180	3.570	6,350,851
2023-12-06	4.020	4.150	4.010	4.150	3.544	15,417,227
2023-12-05	4.090	4.110	3.980	4.000	3.416	9,173,890
2023-12-04	4.100	4.125	4.090	4.110	3.510	6,812,705
2023-12-01	4.110	4.120	4.065	4.070	3.476	4,940,432
2023-11-30	4.090	4.130	4.020	4.130	3.527	16,162,445
2023-11-29	4.020	4.120	4.020	4.070	3.476	10,064,893
2023-11-28	3.980	4.030	3.970	4.020	3.433	7,134,827
2023-11-27	4.040	4.040	3.945	3.950	3.373	6,783,132
2023-11-24	3.980	4.030	3.970	4.010	3.425	3,381,566
2023-11-23	3.970	4.030	3.970	3.980	3.399	6,884,081
2023-11-22	4.000	4.050	3.970	4.000	3.416	10,610,628
2023-11-21	4.050	4.090	4.010	4.040	3.450	12,297,723
2023-11-20	4.000	4.020	3.950	4.010	3.425	6,354,175
2023-11-17	3.970	4.000	3.935	3.990	3.407	4,331,944
2023-11-16	4.040	4.040	3.970	4.020	3.433	7,939,113
2023-11-15	3.960	4.040	3.915	4.030	3.442	10,009,299
2023-11-14	3.790	3.840	3.790	3.800	3.245	7,144,600
2023-11-13	3.790	3.800	3.760	3.770	3.220	2,669,243
2023-11-10	3.780	3.820	3.770	3.810	3.254	3,224,735
2023-11-09	3.880	3.895	3.825	3.840	3.279	4,167,815
2023-11-08	3.850	3.900	3.800	3.860	3.296	10,046,245
2023-11-07	3.720	3.835	3.720	3.790	3.237	10,218,062
2023-11-06	3.750	3.780	3.740	3.760	3.211	4,868,239
2023-11-03	3.700	3.750	3.690	3.730	3.185	10,141,246
2023-11-02	3.650	3.700	3.650	3.660	3.126	5,430,536
2023-11-01	3.550	3.605	3.540	3.600	3.074	8,842,793
2023-10-31	3.530	3.565	3.515	3.540	3.023	11,328,500
2023-10-30	3.520	3.550	3.490	3.500	2.989	9,776,290
2023-10-27	3.580	3.615	3.550	3.560	3.040	5,102,953
2023-10-26	3.610	3.640	3.560	3.560	3.040	7,233,852
2023-10-25	3.680	3.720	3.635	3.650	3.117	5,465,174
2023-10-24	3.680	3.715	3.670	3.680	3.143	3,985,146
2023-10-23	3.690	3.710	3.670	3.680	3.143	4,201,958
2023-10-20	3.690	3.730	3.640	3.710	3.168	5,736,211
2023-10-19	3.720	3.750	3.680	3.720	3.177	7,537,897
2023-10-18	3.740	3.780	3.725	3.770	3.220	6,084,210
2023-10-17	3.800	3.820	3.745	3.770	3.220	6,382,099
2023-10-16	3.820	3.850	3.770	3.790	3.237	3,939,641
2023-10-13	3.860	3.880	3.830	3.840	3.279	2,920,398
2023-10-12	3.910	3.960	3.890	3.930	3.356	8,250,207
2023-10-11	3.860	3.895	3.830	3.880	3.314	6,113,749
2023-10-10	3.790	3.840	3.770	3.800	3.245	7,763,613
2023-10-09	3.760	3.780	3.725	3.740	3.194	3,149,612
2023-10-06	3.760	3.780	3.730	3.750	3.203	3,012,770
2023-10-05	3.740	3.780	3.730	3.770	3.220	9,097,757
2023-10-04	3.720	3.770	3.680	3.720	3.177	7,917,940
2023-10-03	3.840	3.860	3.770	3.770	3.220	9,348,663
2023-10-02	3.910	3.950	3.890	3.900	3.331	5,758,107
2023-09-29	4.000	4.010	3.920	3.920	3.348	10,812,192
2023-09-28	3.920	3.985	3.900	3.970	3.390	6,496,333
2023-09-27	3.920	3.980	3.890	3.980	3.399	5,437,501
2023-09-26	3.890	3.940	3.860	3.940	3.365	7,808,023
2023-09-25	3.870	3.940	3.820	3.940	3.365	3,496,127
2023-09-22	3.870	3.920	3.850	3.900	3.331	7,503,318
2023-09-21	4.000	4.030	3.960	3.960	3.382	7,485,933

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.