Stockland historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	6.180	6.240	6.140	6.170	5.847	6,355,131
2025-11-05	6.220	6.250	6.160	6.160	5.837	8,340,679
2025-11-04	6.270	6.290	6.180	6.190	5.866	3,863,777
2025-11-03	6.250	6.280	6.160	6.260	5.932	5,471,713
2025-10-31	6.280	6.385	6.250	6.310	5.980	7,182,699
2025-10-30	6.360	6.380	6.170	6.250	5.923	8,014,821
2025-10-29	6.700	6.725	6.470	6.470	6.131	5,578,114
2025-10-28	6.660	6.730	6.630	6.730	6.378	5,105,993
2025-10-27	6.690	6.690	6.610	6.610	6.264	3,012,666
2025-10-24	6.700	6.730	6.620	6.640	6.292	4,400,616
2025-10-23	6.680	6.750	6.650	6.730	6.378	3,657,058
2025-10-22	6.650	6.670	6.600	6.640	6.292	6,407,399
2025-10-21	6.640	6.670	6.610	6.640	6.292	5,799,640
2025-10-20	6.550	6.630	6.550	6.630	6.283	6,518,785
2025-10-17	6.380	6.550	6.350	6.520	6.179	10,262,738
2025-10-16	6.350	6.515	6.290	6.430	6.093	4,748,653
2025-10-15	6.190	6.240	6.170	6.220	5.894	3,700,601
2025-10-14	6.230	6.235	6.140	6.200	5.875	2,548,978
2025-10-13	6.240	6.260	6.190	6.240	5.913	1,732,655
2025-10-10	6.150	6.260	6.150	6.240	5.913	2,736,137
2025-10-09	6.240	6.245	6.160	6.230	5.904	5,925,085
2025-10-08	6.220	6.240	6.180	6.210	5.885	2,920,639
2025-10-07	6.210	6.250	6.190	6.230	5.904	8,787,943
2025-10-06	6.210	6.250	6.200	6.230	5.904	2,245,011
2025-10-03	6.170	6.240	6.140	6.180	5.856	4,523,369
2025-10-02	6.130	6.200	6.090	6.160	5.837	6,191,567
2025-10-01	6.150	6.150	6.050	6.100	5.781	5,710,651
2025-09-30	6.100	6.170	6.090	6.120	5.799	6,928,320
2025-09-29	6.110	6.150	6.090	6.110	5.790	3,310,945
2025-09-26	6.110	6.110	6.030	6.080	5.762	4,295,823
2025-09-25	6.090	6.140	6.050	6.110	5.790	3,154,304
2025-09-24	6.150	6.150	6.100	6.100	5.781	4,938,573
2025-09-23	6.210	6.230	6.120	6.170	5.847	3,395,641
2025-09-22	6.220	6.255	6.180	6.210	5.885	2,653,255
2025-09-19	6.250	6.290	6.225	6.240	5.913	17,909,560
2025-09-18	6.200	6.265	6.150	6.230	5.904	5,934,723
2025-09-17	6.370	6.420	6.230	6.230	5.904	6,016,141
2025-09-16	6.410	6.420	6.360	6.390	6.055	3,688,252
2025-09-15	6.290	6.440	6.290	6.390	6.055	6,047,495
2025-09-12	6.300	6.350	6.250	6.350	6.017	4,219,946
2025-09-11	6.230	6.300	6.215	6.260	5.932	5,380,294
2025-09-10	6.230	6.235	6.190	6.210	5.885	4,410,548
2025-09-09	6.220	6.260	6.170	6.210	5.885	4,741,442
2025-09-08	6.220	6.260	6.180	6.240	5.913	3,082,129
2025-09-05	6.250	6.270	6.205	6.220	5.894	3,187,388
2025-09-04	6.170	6.230	6.160	6.190	5.866	5,172,122
2025-09-03	6.180	6.220	6.130	6.170	5.847	6,737,268
2025-09-02	6.210	6.260	6.210	6.220	5.894	4,511,374
2025-09-01	6.190	6.250	6.140	6.250	5.923	5,021,074
2025-08-29	6.230	6.260	6.170	6.200	5.875	5,979,780
2025-08-28	6.280	6.310	6.240	6.280	5.951	3,868,932
2025-08-27	6.310	6.330	6.120	6.250	5.923	8,043,622
2025-08-26	6.450	6.480	6.320	6.320	5.989	9,823,857
2025-08-25	6.360	6.470	6.350	6.450	6.112	6,300,291
2025-08-22	6.280	6.430	6.275	6.400	6.065	8,318,966
2025-08-21	6.150	6.340	6.095	6.340	6.008	13,978,667
2025-08-20	5.900	6.200	5.885	6.120	5.799	10,200,618
2025-08-19	5.720	5.730	5.670	5.720	5.420	3,576,269
2025-08-18	5.670	5.740	5.655	5.720	5.420	3,161,620
2025-08-15	5.660	5.700	5.640	5.680	5.383	2,811,584

← NewerPage 5 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.