Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.960 | 4.000 | 3.935 | 3.980 | 3.280 | 14,753,745 |
| 2023-03-30 | 3.950 | 3.960 | 3.900 | 3.910 | 3.223 | 6,805,967 |
| 2023-03-29 | 3.920 | 3.920 | 3.880 | 3.910 | 3.223 | 5,866,741 |
| 2023-03-28 | 3.910 | 3.930 | 3.880 | 3.920 | 3.231 | 7,373,863 |
| 2023-03-27 | 3.880 | 3.950 | 3.870 | 3.910 | 3.223 | 6,824,856 |
| 2023-03-24 | 3.820 | 3.870 | 3.810 | 3.850 | 3.173 | 3,928,101 |
| 2023-03-23 | 3.820 | 3.860 | 3.800 | 3.840 | 3.165 | 13,541,322 |
| 2023-03-22 | 3.880 | 3.880 | 3.820 | 3.850 | 3.173 | 12,423,736 |
| 2023-03-21 | 3.840 | 3.900 | 3.815 | 3.850 | 3.173 | 8,260,198 |
| 2023-03-20 | 3.830 | 3.850 | 3.800 | 3.820 | 3.149 | 8,523,232 |
| 2023-03-17 | 3.850 | 3.920 | 3.810 | 3.910 | 3.223 | 25,557,977 |
| 2023-03-16 | 3.800 | 3.870 | 3.800 | 3.850 | 3.173 | 11,352,770 |
| 2023-03-15 | 3.810 | 3.920 | 3.785 | 3.890 | 3.206 | 13,141,384 |
| 2023-03-14 | 3.680 | 3.800 | 3.670 | 3.770 | 3.107 | 16,355,015 |
| 2023-03-13 | 3.750 | 3.760 | 3.650 | 3.700 | 3.050 | 3,726,085 |
| 2023-03-10 | 3.760 | 3.790 | 3.730 | 3.750 | 3.091 | 4,025,893 |
| 2023-03-09 | 3.880 | 3.900 | 3.830 | 3.830 | 3.157 | 4,661,406 |
| 2023-03-08 | 3.810 | 3.830 | 3.780 | 3.800 | 3.132 | 4,390,292 |
| 2023-03-07 | 3.800 | 3.830 | 3.770 | 3.820 | 3.149 | 5,578,787 |
| 2023-03-06 | 3.750 | 3.830 | 3.750 | 3.790 | 3.124 | 4,358,736 |
| 2023-03-03 | 3.780 | 3.790 | 3.710 | 3.730 | 3.074 | 3,221,661 |
| 2023-03-02 | 3.740 | 3.770 | 3.720 | 3.750 | 3.091 | 4,915,660 |
| 2023-03-01 | 3.820 | 3.830 | 3.755 | 3.780 | 3.116 | 4,190,193 |
| 2023-02-28 | 3.790 | 3.870 | 3.760 | 3.840 | 3.165 | 16,965,986 |
| 2023-02-27 | 3.790 | 3.810 | 3.740 | 3.760 | 3.099 | 6,444,332 |
| 2023-02-24 | 3.790 | 3.860 | 3.790 | 3.840 | 3.165 | 7,578,912 |
| 2023-02-23 | 3.790 | 3.810 | 3.750 | 3.750 | 3.091 | 5,961,222 |
| 2023-02-22 | 3.810 | 3.830 | 3.740 | 3.810 | 3.140 | 7,753,217 |
| 2023-02-21 | 3.770 | 3.790 | 3.680 | 3.760 | 3.099 | 14,155,706 |
| 2023-02-20 | 3.850 | 3.940 | 3.850 | 3.890 | 3.206 | 7,859,477 |
| 2023-02-17 | 3.900 | 3.905 | 3.865 | 3.880 | 3.198 | 5,693,884 |
| 2023-02-16 | 3.860 | 3.940 | 3.840 | 3.940 | 3.247 | 9,677,434 |
| 2023-02-15 | 3.930 | 3.930 | 3.830 | 3.840 | 3.165 | 10,196,120 |
| 2023-02-14 | 3.920 | 3.940 | 3.900 | 3.900 | 3.215 | 5,302,402 |
| 2023-02-13 | 3.860 | 3.925 | 3.860 | 3.900 | 3.215 | 4,984,471 |
| 2023-02-10 | 3.830 | 3.920 | 3.830 | 3.900 | 3.215 | 5,481,639 |
| 2023-02-09 | 3.980 | 4.000 | 3.870 | 3.910 | 3.223 | 8,046,214 |
| 2023-02-08 | 4.010 | 4.030 | 3.960 | 4.000 | 3.297 | 6,312,292 |
| 2023-02-07 | 4.080 | 4.100 | 3.990 | 4.000 | 3.297 | 9,875,765 |
| 2023-02-06 | 4.130 | 4.140 | 4.075 | 4.080 | 3.363 | 8,127,832 |
| 2023-02-03 | 4.120 | 4.210 | 4.100 | 4.190 | 3.454 | 9,281,998 |
| 2023-02-02 | 4.070 | 4.110 | 4.030 | 4.070 | 3.355 | 7,957,516 |
| 2023-02-01 | 3.980 | 4.060 | 3.960 | 4.040 | 3.330 | 12,039,904 |
| 2023-01-31 | 3.970 | 4.000 | 3.900 | 3.930 | 3.239 | 11,905,138 |
| 2023-01-30 | 3.980 | 4.000 | 3.950 | 3.960 | 3.264 | 10,147,583 |
| 2023-01-27 | 3.940 | 3.940 | 3.900 | 3.940 | 3.247 | 8,572,314 |
| 2023-01-25 | 3.940 | 3.960 | 3.890 | 3.890 | 3.206 | 9,981,334 |
| 2023-01-24 | 3.860 | 3.935 | 3.840 | 3.920 | 3.231 | 6,181,005 |
| 2023-01-23 | 3.900 | 3.910 | 3.850 | 3.890 | 3.206 | 5,754,530 |
| 2023-01-20 | 3.810 | 3.910 | 3.740 | 3.890 | 3.206 | 12,522,423 |
| 2023-01-19 | 3.900 | 3.920 | 3.855 | 3.880 | 3.198 | 8,499,797 |
| 2023-01-18 | 3.910 | 3.910 | 3.840 | 3.860 | 3.182 | 8,186,198 |
| 2023-01-17 | 3.820 | 3.880 | 3.820 | 3.870 | 3.190 | 6,860,339 |
| 2023-01-16 | 3.760 | 3.830 | 3.760 | 3.830 | 3.157 | 6,236,594 |
| 2023-01-13 | 3.750 | 3.790 | 3.740 | 3.760 | 3.099 | 4,055,756 |
| 2023-01-12 | 3.780 | 3.790 | 3.730 | 3.740 | 3.083 | 4,021,164 |
| 2023-01-11 | 3.660 | 3.735 | 3.640 | 3.720 | 3.066 | 3,453,450 |
| 2023-01-10 | 3.700 | 3.710 | 3.650 | 3.660 | 3.017 | 5,116,862 |
| 2023-01-09 | 3.640 | 3.670 | 3.620 | 3.640 | 3.000 | 4,626,031 |
| 2023-01-06 | 3.630 | 3.645 | 3.600 | 3.610 | 2.975 | 5,294,573 |
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.