Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.700 | 3.800 | 3.700 | 3.800 | 3.033 | 5,739,271 |
| 2022-07-14 | 3.760 | 3.760 | 3.700 | 3.730 | 2.977 | 7,583,193 |
| 2022-07-13 | 3.830 | 3.860 | 3.780 | 3.790 | 3.025 | 6,924,505 |
| 2022-07-12 | 3.790 | 3.820 | 3.770 | 3.780 | 3.017 | 3,434,254 |
| 2022-07-11 | 3.790 | 3.840 | 3.770 | 3.780 | 3.017 | 3,576,111 |
| 2022-07-08 | 3.780 | 3.810 | 3.750 | 3.780 | 3.017 | 4,262,663 |
| 2022-07-07 | 3.780 | 3.800 | 3.750 | 3.770 | 3.009 | 7,184,381 |
| 2022-07-06 | 3.670 | 3.790 | 3.670 | 3.780 | 3.017 | 7,275,474 |
| 2022-07-05 | 3.740 | 3.740 | 3.620 | 3.630 | 2.898 | 6,701,916 |
| 2022-07-04 | 3.740 | 3.770 | 3.700 | 3.730 | 2.977 | 4,583,499 |
| 2022-07-01 | 3.660 | 3.700 | 3.650 | 3.680 | 2.937 | 7,743,042 |
| 2022-06-30 | 3.720 | 3.730 | 3.610 | 3.610 | 2.882 | 13,582,047 |
| 2022-06-29 | 3.760 | 3.770 | 3.670 | 3.670 | 2.930 | 12,305,580 |
| 2022-06-28 | 3.930 | 3.955 | 3.900 | 3.940 | 3.028 | 5,582,691 |
| 2022-06-27 | 3.900 | 3.940 | 3.860 | 3.900 | 2.998 | 6,249,366 |
| 2022-06-24 | 3.800 | 3.860 | 3.780 | 3.850 | 2.959 | 5,465,269 |
| 2022-06-23 | 3.750 | 3.790 | 3.720 | 3.770 | 2.898 | 5,781,143 |
| 2022-06-22 | 3.710 | 3.710 | 3.640 | 3.670 | 2.821 | 8,083,252 |
| 2022-06-21 | 3.690 | 3.690 | 3.590 | 3.650 | 2.806 | 9,781,046 |
| 2022-06-20 | 3.550 | 3.690 | 3.550 | 3.690 | 2.836 | 6,943,694 |
| 2022-06-17 | 3.530 | 3.540 | 3.470 | 3.540 | 2.721 | 20,420,107 |
| 2022-06-16 | 3.600 | 3.670 | 3.540 | 3.540 | 2.721 | 16,632,055 |
| 2022-06-15 | 3.610 | 3.640 | 3.580 | 3.590 | 2.759 | 11,410,952 |
| 2022-06-14 | 3.620 | 3.680 | 3.530 | 3.600 | 2.767 | 16,705,528 |
| 2022-06-10 | 3.720 | 3.735 | 3.620 | 3.620 | 2.783 | 7,102,381 |
| 2022-06-09 | 3.730 | 3.750 | 3.690 | 3.720 | 2.859 | 7,043,376 |
| 2022-06-08 | 3.770 | 3.790 | 3.730 | 3.730 | 2.867 | 7,379,158 |
| 2022-06-07 | 3.880 | 3.890 | 3.730 | 3.750 | 2.882 | 10,189,804 |
| 2022-06-06 | 3.900 | 3.920 | 3.870 | 3.890 | 2.990 | 3,682,194 |
| 2022-06-03 | 3.940 | 3.980 | 3.920 | 3.940 | 3.028 | 5,580,120 |
| 2022-06-02 | 3.920 | 3.950 | 3.900 | 3.930 | 3.021 | 4,505,445 |
| 2022-06-01 | 4.030 | 4.040 | 3.960 | 3.960 | 3.044 | 4,652,251 |
| 2022-05-31 | 3.960 | 4.020 | 3.930 | 4.000 | 3.075 | 18,103,088 |
| 2022-05-30 | 3.960 | 3.990 | 3.940 | 3.970 | 3.052 | 5,154,727 |
| 2022-05-27 | 3.890 | 3.910 | 3.870 | 3.910 | 3.005 | 3,652,325 |
| 2022-05-26 | 3.890 | 3.900 | 3.870 | 3.870 | 2.975 | 4,427,630 |
| 2022-05-25 | 3.910 | 3.930 | 3.870 | 3.870 | 2.975 | 5,600,506 |
| 2022-05-24 | 3.900 | 3.915 | 3.870 | 3.900 | 2.998 | 5,419,003 |
| 2022-05-23 | 3.920 | 3.940 | 3.890 | 3.900 | 2.998 | 5,386,663 |
| 2022-05-20 | 3.890 | 3.940 | 3.890 | 3.920 | 3.013 | 4,932,259 |
| 2022-05-19 | 3.900 | 3.920 | 3.870 | 3.870 | 2.975 | 7,075,597 |
| 2022-05-18 | 3.920 | 3.960 | 3.890 | 3.940 | 3.028 | 6,328,602 |
| 2022-05-17 | 3.900 | 3.920 | 3.870 | 3.900 | 2.998 | 3,633,271 |
| 2022-05-16 | 3.940 | 3.970 | 3.895 | 3.910 | 3.005 | 4,807,425 |
| 2022-05-13 | 3.830 | 3.960 | 3.810 | 3.920 | 3.013 | 8,772,655 |
| 2022-05-12 | 3.830 | 3.840 | 3.770 | 3.770 | 2.898 | 6,700,610 |
| 2022-05-11 | 3.860 | 3.890 | 3.815 | 3.860 | 2.967 | 6,333,833 |
| 2022-05-10 | 3.820 | 3.875 | 3.780 | 3.840 | 2.952 | 8,367,797 |
| 2022-05-09 | 3.890 | 3.890 | 3.830 | 3.850 | 2.959 | 6,878,250 |
| 2022-05-06 | 3.990 | 3.990 | 3.900 | 3.900 | 2.998 | 7,367,826 |
| 2022-05-05 | 3.990 | 4.065 | 3.980 | 4.060 | 3.121 | 4,522,855 |
| 2022-05-04 | 4.070 | 4.090 | 3.990 | 3.990 | 3.067 | 5,545,013 |
| 2022-05-03 | 4.080 | 4.080 | 4.025 | 4.060 | 3.121 | 5,913,110 |
| 2022-05-02 | 4.120 | 4.140 | 4.080 | 4.100 | 3.151 | 4,116,774 |
| 2022-04-29 | 4.130 | 4.190 | 4.100 | 4.160 | 3.198 | 7,646,862 |
| 2022-04-28 | 4.080 | 4.150 | 4.080 | 4.110 | 3.159 | 5,194,922 |
| 2022-04-27 | 4.130 | 4.160 | 4.100 | 4.100 | 3.151 | 4,876,023 |
| 2022-04-26 | 4.130 | 4.210 | 4.080 | 4.130 | 3.175 | 5,828,259 |
| 2022-04-22 | 4.210 | 4.220 | 4.140 | 4.150 | 3.190 | 5,326,891 |
| 2022-04-21 | 4.180 | 4.230 | 4.140 | 4.200 | 3.228 | 6,255,656 |
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.