Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.050	4.150	4.050	4.130	3.404	8,444,053
2023-06-27	4.080	4.100	4.030	4.040	3.330	7,523,663
2023-06-26	3.990	4.050	3.960	4.000	3.297	8,802,006
2023-06-23	4.080	4.110	4.005	4.010	3.305	6,451,048
2023-06-22	4.160	4.200	4.075	4.100	3.379	7,329,958
2023-06-21	4.270	4.290	4.210	4.240	3.495	8,119,408
2023-06-20	4.200	4.325	4.190	4.290	3.536	7,169,732
2023-06-19	4.180	4.210	4.150	4.210	3.470	5,896,851
2023-06-16	4.130	4.160	4.090	4.160	3.429	15,352,095
2023-06-15	4.100	4.160	4.095	4.150	3.421	11,106,380
2023-06-14	4.140	4.180	4.060	4.070	3.355	10,385,032
2023-06-13	4.120	4.160	4.050	4.090	3.371	6,282,104
2023-06-09	4.110	4.140	4.090	4.100	3.379	5,347,845
2023-06-08	4.300	4.300	4.100	4.120	3.396	8,533,602
2023-06-07	4.380	4.380	4.260	4.280	3.528	7,827,841
2023-06-06	4.360	4.435	4.340	4.350	3.585	7,995,427
2023-06-05	4.440	4.440	4.380	4.410	3.635	4,676,281
2023-06-02	4.330	4.410	4.310	4.390	3.618	5,173,572
2023-06-01	4.300	4.350	4.270	4.350	3.585	7,849,546
2023-05-31	4.350	4.370	4.240	4.260	3.511	18,692,780
2023-05-30	4.400	4.410	4.350	4.360	3.594	3,811,568
2023-05-29	4.380	4.440	4.380	4.410	3.635	4,991,615
2023-05-26	4.330	4.370	4.300	4.340	3.577	12,581,615
2023-05-25	4.340	4.375	4.325	4.340	3.577	5,958,546
2023-05-24	4.440	4.460	4.375	4.390	3.618	6,684,393
2023-05-23	4.420	4.470	4.410	4.450	3.668	5,510,085
2023-05-22	4.450	4.460	4.385	4.390	3.618	4,723,371
2023-05-19	4.410	4.450	4.370	4.440	3.660	3,624,287
2023-05-18	4.450	4.480	4.385	4.410	3.635	5,711,212
2023-05-17	4.410	4.455	4.410	4.430	3.651	6,630,362
2023-05-16	4.500	4.520	4.470	4.480	3.693	5,607,066
2023-05-15	4.500	4.520	4.470	4.520	3.726	4,083,259
2023-05-12	4.470	4.485	4.420	4.480	3.693	7,609,525
2023-05-11	4.480	4.490	4.430	4.480	3.693	9,393,413
2023-05-10	4.440	4.520	4.420	4.480	3.693	7,164,092
2023-05-09	4.560	4.560	4.440	4.440	3.660	18,995,890
2023-05-08	4.480	4.590	4.480	4.580	3.775	8,446,480
2023-05-05	4.480	4.540	4.430	4.520	3.726	6,578,012
2023-05-04	4.310	4.430	4.310	4.420	3.643	10,116,550
2023-05-03	4.340	4.350	4.280	4.320	3.561	8,525,124
2023-05-02	4.500	4.540	4.340	4.370	3.602	11,611,308
2023-05-01	4.480	4.540	4.480	4.500	3.709	7,061,238
2023-04-28	4.370	4.465	4.340	4.450	3.668	10,969,936
2023-04-27	4.380	4.390	4.290	4.380	3.610	13,369,003
2023-04-26	4.300	4.390	4.250	4.380	3.610	10,708,276
2023-04-24	4.230	4.290	4.220	4.270	3.519	5,222,812
2023-04-21	4.220	4.230	4.190	4.210	3.470	5,491,143
2023-04-20	4.240	4.250	4.180	4.200	3.462	8,145,696
2023-04-19	4.250	4.260	4.200	4.220	3.478	4,872,770
2023-04-18	4.270	4.290	4.200	4.260	3.511	8,299,248
2023-04-17	4.200	4.280	4.160	4.280	3.528	5,754,576
2023-04-14	4.120	4.210	4.110	4.200	3.462	4,591,388
2023-04-13	4.100	4.160	4.090	4.140	3.412	12,856,747
2023-04-12	4.270	4.270	4.130	4.180	3.445	9,967,420
2023-04-11	4.190	4.250	4.170	4.250	3.503	11,800,079
2023-04-06	4.140	4.140	4.070	4.100	3.379	7,427,951
2023-04-05	4.220	4.250	4.130	4.130	3.404	14,375,882
2023-04-04	4.050	4.150	4.050	4.150	3.421	15,033,644
2023-04-03	4.060	4.100	4.010	4.080	3.363	12,018,519
2023-03-31	3.960	4.000	3.935	3.980	3.280	14,753,745

← NewerPage 15 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.