Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.150	4.160	4.100	4.100	3.151	6,876,835
2022-04-19	4.150	4.160	4.120	4.120	3.167	5,614,427
2022-04-14	4.170	4.200	4.150	4.160	3.198	4,497,334
2022-04-13	4.190	4.210	4.160	4.160	3.198	5,641,736
2022-04-12	4.260	4.275	4.170	4.180	3.213	4,757,293
2022-04-11	4.200	4.260	4.195	4.230	3.251	4,452,366
2022-04-08	4.260	4.280	4.210	4.210	3.236	6,229,285
2022-04-07	4.300	4.300	4.220	4.230	3.251	4,695,673
2022-04-06	4.260	4.305	4.230	4.280	3.290	5,847,519
2022-04-05	4.350	4.350	4.270	4.270	3.282	3,803,685
2022-04-04	4.250	4.330	4.250	4.330	3.328	4,114,934
2022-04-01	4.260	4.285	4.245	4.260	3.274	3,589,921
2022-03-31	4.330	4.340	4.270	4.270	3.282	10,600,750
2022-03-30	4.340	4.370	4.300	4.300	3.305	6,752,067
2022-03-29	4.260	4.355	4.260	4.260	3.274	7,638,542
2022-03-28	4.220	4.250	4.190	4.210	3.236	5,283,885
2022-03-25	4.150	4.210	4.150	4.200	3.228	4,838,304
2022-03-24	4.190	4.200	4.140	4.140	3.182	5,725,622
2022-03-23	4.180	4.230	4.175	4.210	3.236	4,447,130
2022-03-22	4.230	4.240	4.130	4.140	3.182	8,530,393
2022-03-21	4.260	4.275	4.220	4.220	3.244	4,055,764
2022-03-18	4.200	4.240	4.195	4.230	3.251	11,261,205
2022-03-17	4.240	4.270	4.140	4.230	3.251	10,031,376
2022-03-16	4.180	4.210	4.160	4.180	3.213	6,714,065
2022-03-15	4.140	4.180	4.130	4.140	3.182	5,467,656
2022-03-14	4.080	4.140	4.080	4.140	3.182	7,142,019
2022-03-11	4.150	4.150	4.060	4.060	3.121	14,003,421
2022-03-10	4.060	4.190	4.060	4.160	3.198	6,148,448
2022-03-09	3.990	4.090	3.990	4.070	3.128	7,252,140
2022-03-08	4.030	4.065	3.990	3.990	3.067	6,498,494
2022-03-07	4.030	4.060	3.960	3.980	3.059	5,131,576
2022-03-04	4.090	4.120	4.050	4.070	3.128	6,143,987
2022-03-03	4.180	4.210	4.110	4.120	3.167	7,447,017
2022-03-02	4.120	4.175	4.100	4.120	3.167	7,103,505
2022-03-01	4.200	4.230	4.165	4.180	3.213	6,614,408
2022-02-28	4.160	4.170	4.120	4.160	3.198	8,109,693
2022-02-25	4.180	4.230	4.150	4.150	3.190	7,103,862
2022-02-24	4.180	4.220	4.150	4.160	3.198	15,498,383
2022-02-23	4.080	4.220	4.080	4.160	3.198	8,291,226
2022-02-22	4.080	4.120	4.010	4.020	3.090	7,665,640
2022-02-21	4.050	4.120	4.030	4.120	3.167	3,906,857
2022-02-18	4.110	4.170	4.100	4.120	3.167	4,995,536
2022-02-17	4.100	4.170	4.060	4.120	3.167	6,478,053
2022-02-16	4.000	4.080	3.940	4.070	3.128	8,806,874
2022-02-15	3.870	3.970	3.830	3.940	3.028	6,970,043
2022-02-14	3.950	3.980	3.900	3.920	3.013	10,838,946
2022-02-11	4.000	4.030	3.960	3.960	3.044	6,822,374
2022-02-10	4.090	4.120	4.060	4.080	3.136	4,701,651
2022-02-09	4.010	4.100	4.000	4.090	3.144	5,023,588
2022-02-08	3.980	4.050	3.950	4.030	3.098	4,903,118
2022-02-07	4.000	4.040	3.970	4.020	3.090	5,012,438
2022-02-04	4.070	4.100	4.040	4.080	3.136	5,969,423
2022-02-03	4.040	4.080	4.020	4.030	3.098	3,471,352
2022-02-02	4.050	4.080	4.020	4.060	3.121	4,951,415
2022-02-01	4.010	4.080	3.990	4.040	3.105	6,971,149
2022-01-31	4.030	4.090	3.970	4.040	3.105	8,134,548
2022-01-28	3.970	4.020	3.850	3.910	3.005	22,486,655
2022-01-27	3.950	4.100	3.850	3.900	2.998	13,580,692
2022-01-25	4.050	4.090	4.000	4.070	3.128	12,914,563
2022-01-24	4.010	4.080	3.990	4.050	3.113	5,783,640

← NewerPage 20 of 22 · 1,265 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.