Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.260 | 3.290 | 3.240 | 3.270 | 2.610 | 3,566,285 |
| 2022-10-07 | 3.320 | 3.340 | 3.300 | 3.310 | 2.642 | 4,150,978 |
| 2022-10-06 | 3.320 | 3.400 | 3.310 | 3.380 | 2.698 | 7,124,885 |
| 2022-10-05 | 3.420 | 3.450 | 3.360 | 3.370 | 2.690 | 6,353,921 |
| 2022-10-04 | 3.310 | 3.410 | 3.300 | 3.410 | 2.722 | 5,541,010 |
| 2022-10-03 | 3.260 | 3.330 | 3.240 | 3.270 | 2.610 | 5,302,989 |
| 2022-09-30 | 3.180 | 3.290 | 3.160 | 3.270 | 2.610 | 11,165,741 |
| 2022-09-29 | 3.250 | 3.260 | 3.220 | 3.240 | 2.586 | 6,473,279 |
| 2022-09-28 | 3.160 | 3.190 | 3.125 | 3.180 | 2.538 | 7,111,373 |
| 2022-09-27 | 3.210 | 3.230 | 3.160 | 3.190 | 2.546 | 7,339,371 |
| 2022-09-26 | 3.250 | 3.290 | 3.240 | 3.240 | 2.586 | 6,455,471 |
| 2022-09-23 | 3.340 | 3.360 | 3.260 | 3.290 | 2.626 | 9,379,446 |
| 2022-09-21 | 3.380 | 3.395 | 3.330 | 3.340 | 2.666 | 7,142,470 |
| 2022-09-20 | 3.500 | 3.510 | 3.430 | 3.440 | 2.746 | 5,268,660 |
| 2022-09-19 | 3.450 | 3.510 | 3.450 | 3.490 | 2.786 | 3,931,004 |
| 2022-09-16 | 3.410 | 3.450 | 3.410 | 3.450 | 2.754 | 16,750,369 |
| 2022-09-15 | 3.450 | 3.490 | 3.435 | 3.470 | 2.770 | 12,783,889 |
| 2022-09-14 | 3.500 | 3.500 | 3.440 | 3.450 | 2.754 | 9,498,657 |
| 2022-09-13 | 3.610 | 3.630 | 3.570 | 3.620 | 2.890 | 6,965,227 |
| 2022-09-12 | 3.630 | 3.650 | 3.590 | 3.590 | 2.866 | 6,460,226 |
| 2022-09-09 | 3.580 | 3.600 | 3.530 | 3.580 | 2.858 | 6,565,195 |
| 2022-09-08 | 3.510 | 3.610 | 3.510 | 3.610 | 2.882 | 6,692,674 |
| 2022-09-07 | 3.520 | 3.530 | 3.460 | 3.500 | 2.794 | 9,130,144 |
| 2022-09-06 | 3.570 | 3.580 | 3.510 | 3.540 | 2.826 | 5,227,751 |
| 2022-09-05 | 3.550 | 3.570 | 3.515 | 3.540 | 2.826 | 3,041,904 |
| 2022-09-02 | 3.540 | 3.580 | 3.510 | 3.540 | 2.826 | 5,116,480 |
| 2022-09-01 | 3.560 | 3.560 | 3.500 | 3.550 | 2.834 | 7,280,206 |
| 2022-08-31 | 3.610 | 3.620 | 3.590 | 3.620 | 2.890 | 9,788,244 |
| 2022-08-30 | 3.620 | 3.645 | 3.600 | 3.610 | 2.882 | 6,556,702 |
| 2022-08-29 | 3.610 | 3.640 | 3.595 | 3.610 | 2.882 | 4,240,347 |
| 2022-08-26 | 3.680 | 3.710 | 3.650 | 3.670 | 2.930 | 4,746,925 |
| 2022-08-25 | 3.650 | 3.710 | 3.640 | 3.690 | 2.945 | 4,213,933 |
| 2022-08-24 | 3.610 | 3.660 | 3.590 | 3.610 | 2.882 | 6,901,845 |
| 2022-08-23 | 3.610 | 3.680 | 3.610 | 3.630 | 2.898 | 9,979,507 |
| 2022-08-22 | 3.670 | 3.690 | 3.580 | 3.660 | 2.922 | 11,544,471 |
| 2022-08-19 | 3.790 | 3.800 | 3.660 | 3.730 | 2.977 | 12,789,752 |
| 2022-08-18 | 3.840 | 3.840 | 3.780 | 3.810 | 3.041 | 4,751,080 |
| 2022-08-17 | 3.840 | 3.850 | 3.790 | 3.820 | 3.049 | 6,005,067 |
| 2022-08-16 | 3.840 | 3.880 | 3.800 | 3.800 | 3.033 | 6,982,534 |
| 2022-08-15 | 3.830 | 3.890 | 3.830 | 3.860 | 3.081 | 6,024,319 |
| 2022-08-12 | 3.820 | 3.855 | 3.810 | 3.820 | 3.049 | 5,446,469 |
| 2022-08-11 | 3.830 | 3.890 | 3.830 | 3.890 | 3.105 | 7,089,419 |
| 2022-08-10 | 3.840 | 3.850 | 3.790 | 3.800 | 3.033 | 6,706,411 |
| 2022-08-09 | 3.860 | 3.870 | 3.840 | 3.850 | 3.073 | 5,611,928 |
| 2022-08-08 | 3.810 | 3.850 | 3.790 | 3.840 | 3.065 | 4,512,997 |
| 2022-08-05 | 3.850 | 3.890 | 3.830 | 3.880 | 3.097 | 3,836,185 |
| 2022-08-04 | 3.890 | 3.900 | 3.840 | 3.860 | 3.081 | 7,185,835 |
| 2022-08-03 | 3.820 | 3.870 | 3.800 | 3.840 | 3.065 | 7,360,879 |
| 2022-08-02 | 3.880 | 3.880 | 3.785 | 3.820 | 3.049 | 9,906,310 |
| 2022-08-01 | 3.860 | 3.890 | 3.840 | 3.890 | 3.105 | 5,922,373 |
| 2022-07-29 | 3.810 | 3.850 | 3.790 | 3.850 | 3.073 | 13,612,289 |
| 2022-07-28 | 3.810 | 3.830 | 3.740 | 3.750 | 2.993 | 6,214,490 |
| 2022-07-27 | 3.800 | 3.830 | 3.770 | 3.800 | 3.033 | 5,585,715 |
| 2022-07-26 | 3.810 | 3.820 | 3.770 | 3.790 | 3.025 | 4,632,336 |
| 2022-07-25 | 3.850 | 3.880 | 3.820 | 3.820 | 3.049 | 4,450,539 |
| 2022-07-22 | 3.800 | 3.860 | 3.800 | 3.820 | 3.049 | 8,149,976 |
| 2022-07-21 | 3.830 | 3.830 | 3.750 | 3.790 | 3.025 | 5,635,962 |
| 2022-07-20 | 3.820 | 3.840 | 3.790 | 3.820 | 3.049 | 5,686,222 |
| 2022-07-19 | 3.770 | 3.800 | 3.760 | 3.800 | 3.033 | 6,689,580 |
| 2022-07-18 | 3.750 | 3.800 | 3.750 | 3.770 | 3.009 | 5,639,977 |
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.