Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.060	4.155	4.045	4.130	4.130	10,168,134
2026-07-23	4.070	4.150	4.040	4.040	4.040	12,794,782
2026-07-22	4.120	4.150	4.060	4.060	4.060	17,803,650
2026-07-21	4.100	4.140	4.070	4.140	4.140	7,263,683
2026-07-20	4.150	4.160	4.090	4.110	4.110	7,206,174
2026-07-17	4.120	4.160	4.100	4.150	4.150	10,344,227
2026-07-16	4.020	4.080	3.990	4.080	4.080	10,199,377
2026-07-15	4.020	4.035	3.945	4.000	4.000	9,045,274
2026-07-14	3.950	4.000	3.920	3.990	3.990	8,048,210
2026-07-13	4.020	4.040	3.960	3.980	3.980	6,355,574
2026-07-10	3.930	3.980	3.885	3.980	3.980	10,833,193
2026-07-09	4.060	4.090	3.940	3.940	3.940	9,182,837
2026-07-08	3.920	4.110	3.895	4.090	4.090	14,478,204
2026-07-07	4.010	4.010	3.860	3.890	3.890	20,912,218
2026-07-06	4.040	4.070	3.990	4.000	4.000	5,957,836
2026-07-03	4.040	4.060	3.995	4.040	4.040	8,737,820
2026-07-02	4.000	4.050	3.985	3.990	3.990	15,142,387
2026-07-01	4.110	4.140	4.020	4.050	4.050	12,062,191
2026-06-30	4.190	4.280	4.080	4.080	4.080	19,605,455
2026-06-29	4.170	4.200	4.060	4.170	4.170	17,390,913
2026-06-26	4.150	4.330	4.130	4.320	4.158	15,149,111
2026-06-25	4.200	4.260	4.165	4.220	4.062	9,822,087
2026-06-24	4.200	4.220	4.160	4.170	4.014	8,585,509
2026-06-23	4.200	4.240	4.150	4.160	4.004	9,692,028
2026-06-22	4.290	4.300	4.180	4.180	4.023	10,598,237
2026-06-19	4.220	4.300	4.200	4.300	4.139	25,897,038
2026-06-18	4.250	4.360	4.220	4.230	4.071	10,936,698
2026-06-17	4.230	4.350	4.180	4.300	4.139	10,341,599
2026-06-16	4.270	4.370	4.260	4.260	4.100	14,264,860
2026-06-15	4.210	4.370	4.170	4.370	4.206	19,696,740
2026-06-12	4.150	4.270	4.105	4.230	4.071	16,084,917
2026-06-11	3.910	4.140	3.890	4.100	3.946	19,794,703
2026-06-10	3.900	3.990	3.870	3.970	3.821	10,185,815
2026-06-09	3.830	3.870	3.785	3.860	3.715	12,079,117
2026-06-05	3.830	3.870	3.800	3.830	3.686	6,994,232
2026-06-04	3.740	3.790	3.710	3.790	3.648	11,211,940
2026-06-03	3.800	3.810	3.720	3.720	3.581	18,388,100
2026-06-02	3.900	3.905	3.775	3.790	3.648	17,512,004
2026-06-01	4.020	4.050	3.910	3.960	3.812	9,810,218
2026-05-29	4.050	4.120	4.030	4.100	3.946	39,421,329
2026-05-28	4.020	4.060	4.000	4.030	3.879	11,737,341
2026-05-27	4.030	4.070	3.990	4.060	3.908	7,875,564
2026-05-26	4.030	4.040	4.000	4.030	3.879	4,740,584
2026-05-25	3.980	4.065	3.950	4.050	3.898	8,449,226
2026-05-22	4.020	4.030	3.970	3.970	3.821	6,000,962
2026-05-21	3.980	4.060	3.945	4.010	3.860	8,359,275
2026-05-20	3.940	3.980	3.870	3.900	3.754	8,144,472
2026-05-19	3.910	4.000	3.890	3.950	3.802	8,343,067
2026-05-18	3.970	3.980	3.800	3.830	3.686	9,738,132
2026-05-15	4.000	4.030	3.930	3.970	3.821	6,034,883
2026-05-14	3.970	4.060	3.940	3.960	3.812	9,861,193
2026-05-13	3.870	4.030	3.840	4.000	3.850	15,182,429
2026-05-12	3.890	3.930	3.830	3.830	3.686	12,394,440
2026-05-11	3.930	3.970	3.890	3.890	3.744	9,174,852
2026-05-08	4.040	4.060	3.960	3.960	3.812	9,969,774
2026-05-07	4.090	4.130	4.045	4.090	3.937	10,382,731
2026-05-06	4.140	4.200	4.090	4.090	3.937	7,976,576
2026-05-05	4.030	4.170	4.000	4.170	4.014	5,163,466
2026-05-04	4.050	4.070	4.010	4.020	3.869	5,044,116
2026-05-01	4.060	4.070	3.990	4.050	3.898	6,996,789

← NewerPage 2 of 22 · 1,267 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.