Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.650 | 3.700 | 3.610 | 3.630 | 2.992 | 6,891,503 |
| 2023-01-04 | 3.660 | 3.660 | 3.590 | 3.630 | 2.992 | 5,763,668 |
| 2023-01-03 | 3.640 | 3.660 | 3.580 | 3.600 | 2.967 | 3,956,653 |
| 2022-12-30 | 3.690 | 3.700 | 3.610 | 3.630 | 2.992 | 5,891,445 |
| 2022-12-29 | 3.630 | 3.670 | 3.585 | 3.660 | 3.017 | 6,575,017 |
| 2022-12-28 | 3.730 | 3.760 | 3.725 | 3.740 | 2.985 | 3,798,037 |
| 2022-12-23 | 3.740 | 3.755 | 3.710 | 3.750 | 2.993 | 3,351,287 |
| 2022-12-22 | 3.730 | 3.780 | 3.720 | 3.770 | 3.009 | 7,128,351 |
| 2022-12-21 | 3.730 | 3.810 | 3.710 | 3.750 | 2.993 | 7,586,318 |
| 2022-12-20 | 3.820 | 3.850 | 3.630 | 3.650 | 2.914 | 12,361,184 |
| 2022-12-19 | 3.830 | 3.880 | 3.830 | 3.840 | 3.065 | 3,765,536 |
| 2022-12-16 | 3.840 | 3.900 | 3.805 | 3.880 | 3.097 | 16,815,825 |
| 2022-12-15 | 3.900 | 3.925 | 3.850 | 3.850 | 3.073 | 9,765,479 |
| 2022-12-14 | 3.930 | 3.950 | 3.885 | 3.900 | 3.113 | 8,077,103 |
| 2022-12-13 | 3.890 | 3.890 | 3.830 | 3.860 | 3.081 | 7,181,807 |
| 2022-12-12 | 3.870 | 3.900 | 3.860 | 3.870 | 3.089 | 3,961,755 |
| 2022-12-09 | 3.880 | 3.885 | 3.830 | 3.870 | 3.089 | 5,085,737 |
| 2022-12-08 | 3.860 | 3.870 | 3.820 | 3.860 | 3.081 | 6,064,712 |
| 2022-12-07 | 3.850 | 3.875 | 3.810 | 3.850 | 3.073 | 9,062,521 |
| 2022-12-06 | 3.890 | 3.910 | 3.860 | 3.860 | 3.081 | 6,195,598 |
| 2022-12-05 | 3.890 | 3.930 | 3.840 | 3.900 | 3.113 | 7,644,840 |
| 2022-12-02 | 3.860 | 3.880 | 3.810 | 3.830 | 3.057 | 7,210,171 |
| 2022-12-01 | 3.880 | 3.920 | 3.850 | 3.900 | 3.113 | 6,817,635 |
| 2022-11-30 | 3.800 | 3.820 | 3.750 | 3.800 | 3.033 | 16,158,936 |
| 2022-11-29 | 3.790 | 3.820 | 3.780 | 3.800 | 3.033 | 6,998,259 |
| 2022-11-28 | 3.800 | 3.810 | 3.760 | 3.790 | 3.025 | 4,976,682 |
| 2022-11-25 | 3.790 | 3.795 | 3.750 | 3.790 | 3.025 | 2,681,340 |
| 2022-11-24 | 3.730 | 3.780 | 3.720 | 3.760 | 3.001 | 7,068,369 |
| 2022-11-23 | 3.730 | 3.740 | 3.690 | 3.710 | 2.961 | 3,849,359 |
| 2022-11-22 | 3.750 | 3.760 | 3.700 | 3.710 | 2.961 | 3,886,125 |
| 2022-11-21 | 3.690 | 3.740 | 3.680 | 3.740 | 2.985 | 4,475,845 |
| 2022-11-18 | 3.680 | 3.720 | 3.660 | 3.670 | 2.930 | 5,046,239 |
| 2022-11-17 | 3.640 | 3.670 | 3.610 | 3.660 | 2.922 | 3,842,217 |
| 2022-11-16 | 3.610 | 3.640 | 3.580 | 3.620 | 2.890 | 4,889,367 |
| 2022-11-15 | 3.670 | 3.690 | 3.600 | 3.620 | 2.890 | 5,038,008 |
| 2022-11-14 | 3.670 | 3.740 | 3.660 | 3.680 | 2.937 | 6,100,371 |
| 2022-11-11 | 3.680 | 3.740 | 3.670 | 3.720 | 2.969 | 8,359,975 |
| 2022-11-10 | 3.570 | 3.570 | 3.530 | 3.570 | 2.850 | 4,464,823 |
| 2022-11-09 | 3.520 | 3.570 | 3.510 | 3.570 | 2.850 | 4,173,577 |
| 2022-11-08 | 3.500 | 3.510 | 3.460 | 3.510 | 2.802 | 3,950,568 |
| 2022-11-07 | 3.500 | 3.520 | 3.460 | 3.480 | 2.778 | 5,499,007 |
| 2022-11-04 | 3.470 | 3.520 | 3.440 | 3.490 | 2.786 | 6,544,894 |
| 2022-11-03 | 3.470 | 3.480 | 3.420 | 3.460 | 2.762 | 4,010,651 |
| 2022-11-02 | 3.590 | 3.600 | 3.520 | 3.520 | 2.810 | 9,264,812 |
| 2022-11-01 | 3.610 | 3.630 | 3.550 | 3.620 | 2.890 | 5,881,035 |
| 2022-10-31 | 3.580 | 3.610 | 3.530 | 3.600 | 2.874 | 7,297,322 |
| 2022-10-28 | 3.480 | 3.540 | 3.470 | 3.520 | 2.810 | 3,951,751 |
| 2022-10-27 | 3.480 | 3.485 | 3.440 | 3.450 | 2.754 | 4,963,734 |
| 2022-10-26 | 3.440 | 3.500 | 3.420 | 3.480 | 2.778 | 5,932,160 |
| 2022-10-25 | 3.360 | 3.390 | 3.340 | 3.380 | 2.698 | 6,092,343 |
| 2022-10-24 | 3.340 | 3.370 | 3.320 | 3.330 | 2.658 | 4,453,100 |
| 2022-10-21 | 3.310 | 3.340 | 3.300 | 3.300 | 2.634 | 3,531,662 |
| 2022-10-20 | 3.320 | 3.340 | 3.270 | 3.340 | 2.666 | 6,691,576 |
| 2022-10-19 | 3.380 | 3.390 | 3.340 | 3.340 | 2.666 | 7,349,106 |
| 2022-10-18 | 3.250 | 3.350 | 3.250 | 3.330 | 2.658 | 7,657,354 |
| 2022-10-17 | 3.240 | 3.270 | 3.230 | 3.230 | 2.578 | 4,074,241 |
| 2022-10-14 | 3.280 | 3.280 | 3.230 | 3.260 | 2.602 | 3,678,682 |
| 2022-10-13 | 3.240 | 3.260 | 3.210 | 3.230 | 2.578 | 3,902,350 |
| 2022-10-12 | 3.250 | 3.290 | 3.240 | 3.270 | 2.610 | 5,046,865 |
| 2022-10-11 | 3.270 | 3.280 | 3.230 | 3.240 | 2.586 | 4,205,494 |
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.