Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.000	4.040	3.970	3.970	3.390	8,180,762
2023-09-19	4.020	4.030	3.970	4.000	3.416	5,680,434
2023-09-18	4.020	4.040	3.990	4.010	3.425	3,656,199
2023-09-15	4.070	4.120	4.010	4.030	3.442	19,327,215
2023-09-14	3.980	4.020	3.950	4.000	3.416	6,691,985
2023-09-13	3.980	4.010	3.940	3.960	3.382	6,169,512
2023-09-12	3.980	4.010	3.960	4.010	3.425	11,229,211
2023-09-11	4.000	4.005	3.950	3.990	3.407	8,097,002
2023-09-08	4.060	4.070	4.000	4.020	3.433	10,078,278
2023-09-07	4.120	4.120	4.055	4.080	3.484	3,910,236
2023-09-06	4.170	4.170	4.080	4.100	3.501	5,772,471
2023-09-05	4.190	4.200	4.160	4.170	3.561	2,853,432
2023-09-04	4.240	4.275	4.210	4.230	3.612	3,124,010
2023-09-01	4.240	4.260	4.200	4.220	3.604	3,236,123
2023-08-31	4.270	4.280	4.200	4.240	3.621	17,441,825
2023-08-30	4.210	4.260	4.180	4.230	3.612	8,202,638
2023-08-29	4.220	4.245	4.185	4.210	3.595	4,458,144
2023-08-28	4.220	4.240	4.175	4.220	3.604	4,803,657
2023-08-25	4.160	4.190	4.060	4.170	3.561	12,510,868
2023-08-24	4.210	4.320	4.210	4.220	3.604	10,980,986
2023-08-23	4.210	4.290	4.205	4.240	3.621	9,343,151
2023-08-22	4.130	4.210	4.130	4.190	3.578	10,618,403
2023-08-21	4.100	4.180	4.090	4.130	3.527	5,689,817
2023-08-18	4.070	4.160	4.050	4.120	3.519	7,055,484
2023-08-17	4.070	4.155	4.030	4.140	3.536	10,537,741
2023-08-16	4.020	4.165	4.010	4.130	3.527	11,407,400
2023-08-15	4.060	4.095	4.020	4.040	3.450	5,566,381
2023-08-14	4.100	4.140	4.060	4.080	3.484	3,280,347
2023-08-11	4.090	4.160	4.090	4.120	3.519	3,684,192
2023-08-10	4.110	4.120	4.070	4.110	3.510	4,913,075
2023-08-09	4.130	4.150	4.055	4.080	3.484	8,278,928
2023-08-08	4.160	4.170	4.130	4.130	3.527	13,154,903
2023-08-07	4.160	4.205	4.120	4.130	3.527	2,745,687
2023-08-04	4.130	4.165	4.090	4.150	3.544	4,610,495
2023-08-03	4.170	4.195	4.140	4.170	3.561	4,018,721
2023-08-02	4.240	4.280	4.170	4.190	3.578	5,532,423
2023-08-01	4.230	4.290	4.210	4.260	3.638	9,025,238
2023-07-31	4.220	4.245	4.190	4.220	3.604	7,371,340
2023-07-28	4.250	4.250	4.160	4.210	3.595	12,822,750
2023-07-27	4.180	4.290	4.170	4.270	3.647	5,515,545
2023-07-26	4.100	4.160	4.085	4.130	3.527	3,925,868
2023-07-25	4.160	4.170	4.100	4.120	3.519	3,414,950
2023-07-24	4.110	4.190	4.100	4.160	3.553	5,207,560
2023-07-21	4.100	4.135	4.060	4.120	3.519	4,813,938
2023-07-20	4.200	4.220	4.105	4.110	3.510	5,819,703
2023-07-19	4.110	4.160	4.100	4.160	3.553	4,090,813
2023-07-18	4.160	4.160	4.070	4.080	3.484	5,872,560
2023-07-17	4.200	4.200	4.140	4.180	3.570	3,471,186
2023-07-14	4.190	4.210	4.120	4.200	3.587	5,699,045
2023-07-13	4.120	4.180	4.120	4.180	3.570	7,810,436
2023-07-12	4.090	4.100	4.040	4.040	3.450	7,276,808
2023-07-11	3.940	4.030	3.935	4.030	3.442	5,535,102
2023-07-10	3.960	3.980	3.920	3.930	3.356	4,076,444
2023-07-07	3.990	4.010	3.940	3.950	3.373	7,241,512
2023-07-06	4.100	4.100	4.040	4.060	3.467	10,133,135
2023-07-05	4.070	4.120	4.040	4.090	3.493	5,990,665
2023-07-04	4.000	4.085	3.990	4.080	3.484	5,983,458
2023-07-03	4.020	4.030	3.980	4.020	3.433	6,912,143
2023-06-30	4.000	4.040	3.980	4.030	3.442	8,025,320
2023-06-29	4.070	4.075	3.990	4.010	3.425	7,656,804

← NewerPage 14 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.