Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.100	4.120	4.010	4.030	3.098	6,055,312
2022-01-20	4.160	4.170	4.100	4.120	3.167	4,862,744
2022-01-19	4.200	4.250	4.190	4.190	3.221	4,662,122
2022-01-18	4.230	4.270	4.220	4.240	3.259	3,462,502
2022-01-17	4.180	4.240	4.180	4.220	3.244	3,229,423
2022-01-14	4.250	4.265	4.195	4.230	3.251	3,496,453
2022-01-13	4.280	4.310	4.240	4.260	3.274	3,889,628
2022-01-12	4.180	4.300	4.180	4.280	3.290	6,465,170
2022-01-11	4.270	4.290	4.190	4.200	3.228	6,702,234
2022-01-10	4.280	4.320	4.260	4.280	3.290	2,975,477
2022-01-07	4.320	4.350	4.270	4.290	3.298	4,307,493
2022-01-06	4.300	4.360	4.220	4.250	3.267	8,257,182
2022-01-05	4.450	4.460	4.350	4.400	3.382	6,449,673
2022-01-04	4.280	4.410	4.270	4.400	3.382	6,412,317
2021-12-31	4.380	4.380	4.240	4.240	3.259	3,566,342
2021-12-30	4.320	4.380	4.290	4.370	3.359	5,896,743
2021-12-29	4.420	4.430	4.380	4.430	3.313	3,965,554
2021-12-24	4.360	4.400	4.350	4.370	3.268	1,112,516
2021-12-23	4.380	4.380	4.300	4.350	3.253	4,873,778
2021-12-22	4.360	4.370	4.280	4.290	3.208	4,507,735
2021-12-21	4.440	4.445	4.355	4.370	3.268	6,464,330
2021-12-20	4.420	4.450	4.390	4.440	3.320	6,959,661
2021-12-17	4.400	4.530	4.370	4.440	3.320	19,476,005
2021-12-16	4.350	4.430	4.340	4.350	3.253	11,170,861
2021-12-15	4.360	4.420	4.270	4.270	3.193	6,772,444
2021-12-14	4.480	4.495	4.440	4.440	3.320	3,702,168
2021-12-13	4.350	4.450	4.350	4.410	3.298	4,274,597
2021-12-10	4.280	4.340	4.280	4.330	3.238	4,562,845
2021-12-09	4.290	4.360	4.290	4.330	3.238	4,755,726
2021-12-08	4.390	4.410	4.270	4.310	3.223	9,436,364
2021-12-07	4.400	4.400	4.350	4.380	3.275	4,988,235
2021-12-06	4.280	4.320	4.260	4.300	3.216	3,148,738
2021-12-03	4.310	4.320	4.235	4.280	3.201	6,408,649
2021-12-02	4.210	4.290	4.200	4.280	3.201	5,500,974
2021-12-01	4.300	4.320	4.235	4.280	3.201	6,132,126
2021-11-30	4.430	4.430	4.350	4.370	3.268	11,292,381
2021-11-29	4.380	4.400	4.350	4.350	3.253	5,183,818
2021-11-26	4.500	4.510	4.430	4.440	3.320	10,345,613
2021-11-25	4.520	4.530	4.480	4.510	3.373	5,048,362
2021-11-24	4.450	4.470	4.430	4.460	3.335	4,966,578
2021-11-23	4.340	4.490	4.340	4.450	3.328	9,205,295
2021-11-22	4.340	4.380	4.310	4.330	3.238	3,198,106
2021-11-19	4.390	4.410	4.350	4.380	3.275	4,608,133
2021-11-18	4.340	4.410	4.330	4.370	3.268	7,872,993
2021-11-17	4.430	4.440	4.310	4.350	3.253	6,237,710
2021-11-16	4.380	4.415	4.360	4.390	3.283	6,570,186
2021-11-15	4.350	4.410	4.330	4.380	3.275	6,271,959
2021-11-12	4.340	4.355	4.230	4.350	3.253	10,292,220
2021-11-11	4.450	4.520	4.335	4.350	3.253	8,509,841
2021-11-10	4.530	4.580	4.500	4.520	3.380	3,420,068
2021-11-09	4.620	4.620	4.520	4.520	3.380	4,012,627
2021-11-08	4.690	4.690	4.575	4.580	3.425	5,972,425
2021-11-05	4.690	4.710	4.640	4.650	3.477	3,777,477
2021-11-04	4.590	4.660	4.570	4.650	3.477	4,614,450
2021-11-03	4.540	4.590	4.510	4.550	3.403	4,576,331
2021-11-02	4.570	4.620	4.470	4.490	3.358	4,338,277
2021-11-01	4.630	4.650	4.540	4.570	3.418	3,792,277
2021-10-29	4.710	4.720	4.550	4.550	3.403	8,597,685
2021-10-28	4.750	4.750	4.680	4.700	3.515	5,360,042
2021-10-27	4.800	4.830	4.710	4.760	3.560	4,626,445

← NewerPage 21 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.