Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.280 | 5.330 | 5.250 | 5.290 | 5.092 | 8,149,640 |
| 2026-02-03 | 5.370 | 5.415 | 5.300 | 5.340 | 5.140 | 9,403,319 |
| 2026-02-02 | 5.450 | 5.450 | 5.330 | 5.380 | 5.178 | 6,573,379 |
| 2026-01-30 | 5.350 | 5.395 | 5.310 | 5.390 | 5.188 | 10,614,332 |
| 2026-01-29 | 5.390 | 5.390 | 5.280 | 5.310 | 5.111 | 8,595,163 |
| 2026-01-28 | 5.380 | 5.380 | 5.330 | 5.350 | 5.149 | 9,064,360 |
| 2026-01-27 | 5.410 | 5.430 | 5.350 | 5.400 | 5.198 | 5,795,830 |
| 2026-01-23 | 5.430 | 5.460 | 5.365 | 5.410 | 5.207 | 7,218,803 |
| 2026-01-22 | 5.400 | 5.410 | 5.360 | 5.380 | 5.178 | 5,906,288 |
| 2026-01-21 | 5.490 | 5.490 | 5.365 | 5.370 | 5.169 | 6,728,737 |
| 2026-01-20 | 5.450 | 5.510 | 5.440 | 5.500 | 5.294 | 3,997,463 |
| 2026-01-19 | 5.440 | 5.490 | 5.440 | 5.470 | 5.265 | 3,767,638 |
| 2026-01-16 | 5.440 | 5.510 | 5.430 | 5.480 | 5.275 | 11,908,668 |
| 2026-01-15 | 5.550 | 5.565 | 5.350 | 5.440 | 5.236 | 8,317,676 |
| 2026-01-14 | 5.550 | 5.600 | 5.530 | 5.560 | 5.352 | 8,424,926 |
| 2026-01-13 | 5.490 | 5.535 | 5.470 | 5.510 | 5.303 | 5,504,731 |
| 2026-01-12 | 5.560 | 5.570 | 5.480 | 5.520 | 5.313 | 4,589,994 |
| 2026-01-09 | 5.600 | 5.620 | 5.525 | 5.530 | 5.323 | 5,203,272 |
| 2026-01-08 | 5.540 | 5.580 | 5.510 | 5.570 | 5.361 | 8,839,737 |
| 2026-01-07 | 5.570 | 5.580 | 5.490 | 5.530 | 5.323 | 13,064,577 |
| 2026-01-06 | 5.710 | 5.730 | 5.570 | 5.590 | 5.380 | 5,271,554 |
| 2026-01-05 | 5.710 | 5.750 | 5.710 | 5.710 | 5.496 | 5,354,537 |
| 2026-01-02 | 5.740 | 5.770 | 5.700 | 5.750 | 5.534 | 2,498,185 |
| 2025-12-31 | 5.690 | 5.780 | 5.690 | 5.730 | 5.515 | 4,004,511 |
| 2025-12-30 | 5.750 | 5.800 | 5.720 | 5.800 | 5.583 | 3,616,968 |
| 2025-12-29 | 5.880 | 5.880 | 5.770 | 5.820 | 5.515 | 4,083,614 |
| 2025-12-24 | 5.890 | 5.920 | 5.850 | 5.850 | 5.544 | 3,138,202 |
| 2025-12-23 | 5.920 | 5.940 | 5.890 | 5.920 | 5.610 | 3,777,294 |
| 2025-12-22 | 5.900 | 5.930 | 5.850 | 5.930 | 5.619 | 2,798,952 |
| 2025-12-19 | 5.870 | 5.950 | 5.860 | 5.880 | 5.572 | 18,609,022 |
| 2025-12-18 | 5.870 | 5.920 | 5.820 | 5.870 | 5.563 | 6,921,353 |
| 2025-12-17 | 5.880 | 5.910 | 5.850 | 5.880 | 5.572 | 6,810,212 |
| 2025-12-16 | 5.850 | 5.890 | 5.820 | 5.870 | 5.563 | 7,344,965 |
| 2025-12-15 | 5.810 | 5.850 | 5.795 | 5.830 | 5.525 | 4,055,106 |
| 2025-12-12 | 5.850 | 5.880 | 5.800 | 5.840 | 5.534 | 3,613,852 |
| 2025-12-11 | 5.800 | 5.860 | 5.770 | 5.820 | 5.515 | 5,965,875 |
| 2025-12-10 | 5.910 | 5.990 | 5.820 | 5.820 | 5.515 | 6,990,131 |
| 2025-12-09 | 5.790 | 5.880 | 5.780 | 5.820 | 5.515 | 4,981,806 |
| 2025-12-08 | 5.770 | 5.830 | 5.770 | 5.800 | 5.496 | 5,803,815 |
| 2025-12-05 | 5.780 | 5.840 | 5.760 | 5.810 | 5.506 | 5,821,285 |
| 2025-12-04 | 5.890 | 5.910 | 5.750 | 5.820 | 5.515 | 6,332,978 |
| 2025-12-03 | 5.900 | 5.990 | 5.895 | 5.930 | 5.619 | 6,567,236 |
| 2025-12-02 | 5.830 | 5.880 | 5.760 | 5.850 | 5.544 | 10,450,439 |
| 2025-12-01 | 6.000 | 6.050 | 5.880 | 5.880 | 5.572 | 9,810,953 |
| 2025-11-28 | 6.070 | 6.090 | 5.980 | 6.020 | 5.705 | 7,656,252 |
| 2025-11-27 | 6.100 | 6.120 | 6.070 | 6.090 | 5.771 | 5,556,589 |
| 2025-11-26 | 6.230 | 6.320 | 6.070 | 6.140 | 5.818 | 4,928,329 |
| 2025-11-25 | 6.230 | 6.280 | 6.185 | 6.210 | 5.885 | 5,371,333 |
| 2025-11-24 | 6.190 | 6.280 | 6.150 | 6.250 | 5.923 | 14,476,810 |
| 2025-11-21 | 6.050 | 6.130 | 6.030 | 6.110 | 5.790 | 5,918,982 |
| 2025-11-20 | 6.160 | 6.240 | 6.160 | 6.200 | 5.875 | 7,013,335 |
| 2025-11-19 | 6.240 | 6.270 | 6.130 | 6.180 | 5.856 | 4,664,232 |
| 2025-11-18 | 6.240 | 6.300 | 6.140 | 6.210 | 5.885 | 5,364,191 |
| 2025-11-17 | 6.080 | 6.190 | 6.080 | 6.170 | 5.847 | 3,041,475 |
| 2025-11-14 | 6.090 | 6.110 | 6.005 | 6.110 | 5.790 | 5,593,120 |
| 2025-11-13 | 6.380 | 6.380 | 6.065 | 6.130 | 5.809 | 6,499,422 |
| 2025-11-12 | 6.410 | 6.410 | 6.340 | 6.380 | 6.046 | 4,078,819 |
| 2025-11-11 | 6.330 | 6.370 | 6.300 | 6.370 | 6.036 | 2,720,308 |
| 2025-11-10 | 6.245 | 6.310 | 6.230 | 6.290 | 5.961 | 3,840,646 |
| 2025-11-07 | 6.210 | 6.255 | 6.190 | 6.250 | 5.923 | 3,035,290 |
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.