Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.110	4.110	4.050	4.050	3.898	9,646,101
2026-04-29	4.050	4.115	4.050	4.090	3.937	5,499,655
2026-04-28	4.150	4.160	4.070	4.070	3.917	9,612,229
2026-04-27	4.180	4.190	4.100	4.160	4.004	3,300,462
2026-04-24	4.190	4.220	4.150	4.190	4.033	5,564,744
2026-04-23	4.180	4.240	4.170	4.220	4.062	5,678,341
2026-04-22	4.240	4.260	4.200	4.220	4.062	6,614,243
2026-04-21	4.240	4.270	4.185	4.240	4.081	11,556,859
2026-04-20	4.360	4.400	4.280	4.290	4.129	8,946,875
2026-04-17	4.280	4.340	4.275	4.320	4.158	9,579,805
2026-04-16	4.300	4.300	4.220	4.280	4.120	12,051,212
2026-04-15	4.300	4.300	4.180	4.220	4.062	17,109,568
2026-04-14	4.200	4.260	4.180	4.250	4.091	14,758,262
2026-04-13	4.060	4.190	4.050	4.150	3.994	6,230,994
2026-04-10	4.040	4.120	3.990	4.120	3.966	9,644,692
2026-04-09	4.020	4.090	4.000	4.070	3.917	11,582,655
2026-04-08	4.140	4.160	4.000	4.040	3.889	20,502,826
2026-04-07	4.190	4.210	3.980	3.980	3.831	14,109,396
2026-04-02	4.200	4.260	4.090	4.120	3.966	11,940,914
2026-04-01	4.350	4.360	4.220	4.240	4.081	10,743,022
2026-03-31	4.290	4.310	4.200	4.310	4.148	12,574,657
2026-03-30	4.200	4.290	4.170	4.290	4.129	8,460,222
2026-03-27	4.260	4.280	4.220	4.260	4.100	7,864,073
2026-03-26	4.300	4.300	4.220	4.280	4.120	8,628,832
2026-03-25	4.280	4.360	4.270	4.310	4.148	9,016,860
2026-03-24	4.260	4.300	4.210	4.260	4.100	6,815,054
2026-03-23	4.210	4.290	4.180	4.260	4.100	7,903,640
2026-03-20	4.360	4.390	4.280	4.280	4.120	19,199,108
2026-03-19	4.470	4.470	4.330	4.380	4.216	11,518,728
2026-03-18	4.510	4.570	4.480	4.480	4.312	5,312,628
2026-03-17	4.580	4.580	4.490	4.520	4.351	5,537,309
2026-03-16	4.600	4.630	4.480	4.510	4.341	6,035,800
2026-03-13	4.650	4.675	4.600	4.640	4.466	4,228,629
2026-03-12	4.710	4.730	4.620	4.630	4.456	6,780,570
2026-03-11	4.750	4.760	4.710	4.740	4.562	3,728,804
2026-03-10	4.830	4.830	4.690	4.740	4.562	6,715,290
2026-03-09	4.620	4.740	4.600	4.740	4.562	6,625,121
2026-03-06	4.880	4.920	4.770	4.790	4.610	4,906,204
2026-03-05	4.860	4.930	4.830	4.830	4.649	4,377,130
2026-03-04	4.850	4.890	4.810	4.820	4.639	5,130,285
2026-03-03	4.970	5.020	4.865	4.890	4.707	4,164,817
2026-03-02	5.050	5.055	4.990	5.000	4.813	4,880,909
2026-02-27	5.050	5.110	5.030	5.110	4.918	11,613,532
2026-02-26	5.070	5.090	5.010	5.070	4.880	3,725,938
2026-02-25	5.020	5.090	4.970	5.030	4.841	7,041,585
2026-02-24	5.060	5.090	4.980	5.020	4.832	7,385,218
2026-02-23	5.080	5.130	5.010	5.060	4.870	5,136,737
2026-02-20	4.950	5.060	4.915	5.060	4.870	6,733,471
2026-02-19	5.180	5.180	5.030	5.030	4.841	6,316,788
2026-02-18	5.130	5.215	5.120	5.180	4.986	4,458,743
2026-02-17	5.360	5.360	5.065	5.120	4.928	9,060,541
2026-02-16	5.080	5.290	5.040	5.290	5.092	4,895,477
2026-02-13	5.130	5.170	5.060	5.170	4.976	5,589,035
2026-02-12	5.170	5.210	5.070	5.110	4.918	5,745,624
2026-02-11	5.160	5.200	5.120	5.180	4.986	4,474,598
2026-02-10	5.230	5.250	5.180	5.180	4.986	3,580,718
2026-02-09	5.210	5.260	5.210	5.220	5.024	5,006,279
2026-02-06	5.340	5.340	5.170	5.180	4.986	3,612,477
2026-02-05	5.310	5.350	5.270	5.340	5.140	4,002,540
2026-02-04	5.280	5.330	5.250	5.290	5.092	8,149,640

← NewerPage 3 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.