Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.590 | 5.680 | 5.550 | 5.580 | 5.124 | 3,546,726 |
| 2025-05-20 | 5.560 | 5.580 | 5.480 | 5.550 | 5.097 | 6,714,451 |
| 2025-05-19 | 5.510 | 5.580 | 5.480 | 5.510 | 5.060 | 3,821,432 |
| 2025-05-16 | 5.510 | 5.560 | 5.470 | 5.550 | 5.097 | 4,017,220 |
| 2025-05-15 | 5.530 | 5.560 | 5.420 | 5.440 | 4.996 | 5,474,300 |
| 2025-05-14 | 5.550 | 5.580 | 5.480 | 5.530 | 5.078 | 5,248,858 |
| 2025-05-13 | 5.570 | 5.575 | 5.430 | 5.550 | 5.097 | 6,748,550 |
| 2025-05-12 | 5.660 | 5.690 | 5.600 | 5.600 | 5.143 | 5,397,085 |
| 2025-05-09 | 5.680 | 5.700 | 5.610 | 5.610 | 5.152 | 9,640,553 |
| 2025-05-08 | 5.640 | 5.725 | 5.620 | 5.720 | 5.253 | 5,098,338 |
| 2025-05-07 | 5.580 | 5.670 | 5.520 | 5.660 | 5.198 | 12,587,962 |
| 2025-05-06 | 5.520 | 5.600 | 5.510 | 5.580 | 5.124 | 5,401,527 |
| 2025-05-05 | 5.580 | 5.640 | 5.540 | 5.540 | 5.087 | 3,226,869 |
| 2025-05-02 | 5.460 | 5.570 | 5.450 | 5.550 | 5.097 | 7,865,338 |
| 2025-05-01 | 5.440 | 5.500 | 5.410 | 5.460 | 5.014 | 5,640,565 |
| 2025-04-30 | 5.500 | 5.620 | 5.420 | 5.490 | 5.042 | 16,141,427 |
| 2025-04-29 | 5.370 | 5.450 | 5.335 | 5.420 | 4.977 | 10,079,518 |
| 2025-04-28 | 5.400 | 5.400 | 5.330 | 5.370 | 4.931 | 7,205,463 |
| 2025-04-24 | 5.260 | 5.330 | 5.250 | 5.320 | 4.885 | 4,354,721 |
| 2025-04-23 | 5.260 | 5.290 | 5.225 | 5.260 | 4.830 | 8,858,854 |
| 2025-04-22 | 5.140 | 5.215 | 5.110 | 5.160 | 4.738 | 3,376,158 |
| 2025-04-17 | 5.160 | 5.220 | 5.130 | 5.190 | 4.766 | 5,744,627 |
| 2025-04-16 | 5.130 | 5.170 | 5.110 | 5.120 | 4.702 | 5,429,660 |
| 2025-04-15 | 5.120 | 5.150 | 5.100 | 5.120 | 4.702 | 4,321,541 |
| 2025-04-14 | 5.070 | 5.180 | 5.070 | 5.130 | 4.711 | 3,318,603 |
| 2025-04-11 | 4.980 | 5.060 | 4.980 | 5.030 | 4.619 | 5,795,362 |
| 2025-04-10 | 5.150 | 5.170 | 5.000 | 5.100 | 4.683 | 7,724,809 |
| 2025-04-09 | 4.870 | 5.010 | 4.860 | 4.980 | 4.573 | 9,058,921 |
| 2025-04-08 | 4.910 | 5.010 | 4.900 | 5.000 | 4.592 | 7,347,260 |
| 2025-04-07 | 4.810 | 4.990 | 4.770 | 4.900 | 4.500 | 8,024,059 |
| 2025-04-04 | 4.930 | 5.030 | 4.920 | 5.020 | 4.610 | 5,557,606 |
| 2025-04-03 | 4.930 | 5.030 | 4.930 | 5.010 | 4.601 | 4,250,051 |
| 2025-04-02 | 5.000 | 5.100 | 4.980 | 5.040 | 4.628 | 5,236,860 |
| 2025-04-01 | 4.970 | 5.035 | 4.940 | 5.010 | 4.601 | 4,001,175 |
| 2025-03-31 | 4.940 | 4.970 | 4.890 | 4.900 | 4.500 | 6,477,403 |
| 2025-03-28 | 4.990 | 5.010 | 4.950 | 4.980 | 4.573 | 3,831,636 |
| 2025-03-27 | 5.020 | 5.035 | 4.980 | 5.020 | 4.610 | 5,029,263 |
| 2025-03-26 | 5.000 | 5.070 | 4.970 | 5.070 | 4.656 | 5,184,414 |
| 2025-03-25 | 5.010 | 5.050 | 5.000 | 5.020 | 4.610 | 5,923,537 |
| 2025-03-24 | 5.010 | 5.030 | 4.980 | 4.980 | 4.573 | 3,910,051 |
| 2025-03-21 | 4.950 | 5.065 | 4.940 | 5.000 | 4.592 | 13,939,061 |
| 2025-03-20 | 4.900 | 4.965 | 4.900 | 4.960 | 4.555 | 5,913,679 |
| 2025-03-19 | 4.920 | 4.935 | 4.860 | 4.880 | 4.481 | 3,896,680 |
| 2025-03-18 | 4.960 | 5.010 | 4.920 | 4.940 | 4.536 | 5,140,451 |
| 2025-03-17 | 4.950 | 4.970 | 4.910 | 4.940 | 4.536 | 3,971,160 |
| 2025-03-14 | 4.910 | 4.950 | 4.870 | 4.920 | 4.518 | 6,890,414 |
| 2025-03-13 | 4.980 | 4.980 | 4.890 | 4.900 | 4.500 | 6,581,334 |
| 2025-03-12 | 4.900 | 4.940 | 4.850 | 4.910 | 4.509 | 7,391,320 |
| 2025-03-11 | 4.960 | 4.990 | 4.920 | 4.960 | 4.555 | 6,746,997 |
| 2025-03-10 | 5.010 | 5.050 | 4.985 | 4.990 | 4.582 | 5,042,256 |
| 2025-03-07 | 5.030 | 5.070 | 4.955 | 4.990 | 4.582 | 5,768,354 |
| 2025-03-06 | 5.100 | 5.130 | 5.040 | 5.100 | 4.683 | 5,905,986 |
| 2025-03-05 | 5.070 | 5.140 | 5.070 | 5.100 | 4.683 | 5,084,015 |
| 2025-03-04 | 5.120 | 5.170 | 5.100 | 5.120 | 4.702 | 4,105,892 |
| 2025-03-03 | 5.110 | 5.180 | 5.110 | 5.150 | 4.729 | 5,821,907 |
| 2025-02-28 | 5.080 | 5.120 | 5.050 | 5.090 | 4.674 | 17,136,159 |
| 2025-02-27 | 5.100 | 5.110 | 5.060 | 5.090 | 4.674 | 4,791,893 |
| 2025-02-26 | 5.190 | 5.190 | 5.030 | 5.080 | 4.665 | 4,944,023 |
| 2025-02-25 | 5.150 | 5.160 | 5.110 | 5.140 | 4.720 | 6,656,359 |
| 2025-02-24 | 5.160 | 5.260 | 5.105 | 5.120 | 4.702 | 9,222,294 |
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.