Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.120 | 5.170 | 5.090 | 5.130 | 4.711 | 4,590,514 |
| 2025-02-20 | 5.100 | 5.210 | 5.070 | 5.140 | 4.720 | 9,884,413 |
| 2025-02-19 | 5.240 | 5.260 | 4.900 | 5.170 | 4.748 | 15,651,171 |
| 2025-02-18 | 5.380 | 5.420 | 5.335 | 5.370 | 4.931 | 8,477,598 |
| 2025-02-17 | 5.300 | 5.410 | 5.290 | 5.410 | 4.968 | 6,176,475 |
| 2025-02-14 | 5.200 | 5.320 | 5.190 | 5.240 | 4.812 | 5,683,719 |
| 2025-02-13 | 5.160 | 5.195 | 5.140 | 5.150 | 4.729 | 4,959,999 |
| 2025-02-12 | 5.110 | 5.160 | 5.100 | 5.150 | 4.729 | 5,121,298 |
| 2025-02-11 | 5.120 | 5.150 | 5.105 | 5.120 | 4.702 | 3,945,352 |
| 2025-02-10 | 5.020 | 5.140 | 5.020 | 5.110 | 4.693 | 3,112,295 |
| 2025-02-07 | 5.170 | 5.180 | 5.100 | 5.100 | 4.683 | 3,661,776 |
| 2025-02-06 | 5.170 | 5.180 | 5.090 | 5.150 | 4.729 | 2,873,556 |
| 2025-02-05 | 5.050 | 5.100 | 5.020 | 5.090 | 4.674 | 4,634,969 |
| 2025-02-04 | 5.150 | 5.150 | 5.040 | 5.040 | 4.628 | 5,926,978 |
| 2025-02-03 | 5.100 | 5.160 | 5.070 | 5.120 | 4.702 | 5,109,134 |
| 2025-01-31 | 5.190 | 5.230 | 5.140 | 5.170 | 4.748 | 5,226,651 |
| 2025-01-30 | 5.180 | 5.235 | 5.130 | 5.130 | 4.711 | 6,653,763 |
| 2025-01-29 | 5.150 | 5.275 | 5.150 | 5.240 | 4.812 | 5,991,187 |
| 2025-01-28 | 5.050 | 5.210 | 5.040 | 5.130 | 4.711 | 7,888,798 |
| 2025-01-24 | 5.070 | 5.085 | 5.020 | 5.030 | 4.619 | 3,990,832 |
| 2025-01-23 | 5.040 | 5.075 | 4.990 | 5.030 | 4.619 | 7,156,390 |
| 2025-01-22 | 5.110 | 5.140 | 5.080 | 5.080 | 4.665 | 5,751,981 |
| 2025-01-21 | 5.100 | 5.145 | 5.075 | 5.080 | 4.665 | 5,382,266 |
| 2025-01-20 | 5.070 | 5.100 | 5.030 | 5.080 | 4.665 | 3,567,839 |
| 2025-01-17 | 5.040 | 5.100 | 5.030 | 5.050 | 4.637 | 5,866,335 |
| 2025-01-16 | 4.990 | 5.080 | 4.980 | 5.060 | 4.647 | 8,253,501 |
| 2025-01-15 | 4.890 | 5.020 | 4.865 | 4.880 | 4.481 | 5,506,062 |
| 2025-01-14 | 4.740 | 4.820 | 4.730 | 4.820 | 4.426 | 5,972,891 |
| 2025-01-13 | 4.830 | 4.840 | 4.720 | 4.740 | 4.353 | 4,092,531 |
| 2025-01-10 | 4.840 | 4.870 | 4.810 | 4.850 | 4.454 | 2,227,931 |
| 2025-01-09 | 4.870 | 4.890 | 4.820 | 4.830 | 4.435 | 4,090,333 |
| 2025-01-08 | 4.890 | 4.925 | 4.870 | 4.880 | 4.481 | 7,576,614 |
| 2025-01-07 | 4.910 | 4.940 | 4.890 | 4.940 | 4.536 | 2,953,565 |
| 2025-01-06 | 4.960 | 4.980 | 4.890 | 4.910 | 4.509 | 3,752,679 |
| 2025-01-03 | 4.830 | 4.920 | 4.830 | 4.900 | 4.500 | 4,590,661 |
| 2025-01-02 | 4.830 | 4.855 | 4.790 | 4.830 | 4.435 | 3,363,306 |
| 2024-12-31 | 4.850 | 4.880 | 4.800 | 4.800 | 4.408 | 3,687,830 |
| 2024-12-30 | 4.900 | 4.940 | 4.850 | 4.860 | 4.463 | 3,897,143 |
| 2024-12-27 | 4.990 | 5.000 | 4.940 | 4.990 | 4.509 | 2,880,939 |
| 2024-12-24 | 4.930 | 4.980 | 4.930 | 4.980 | 4.500 | 1,357,996 |
| 2024-12-23 | 4.850 | 4.950 | 4.830 | 4.950 | 4.473 | 2,760,245 |
| 2024-12-20 | 4.820 | 4.850 | 4.800 | 4.830 | 4.364 | 12,667,299 |
| 2024-12-19 | 4.890 | 4.910 | 4.850 | 4.860 | 4.391 | 8,974,706 |
| 2024-12-18 | 5.010 | 5.040 | 4.980 | 4.980 | 4.500 | 7,854,691 |
| 2024-12-17 | 4.900 | 5.010 | 4.900 | 4.980 | 4.500 | 4,701,500 |
| 2024-12-16 | 5.020 | 5.030 | 4.915 | 4.930 | 4.455 | 4,251,936 |
| 2024-12-13 | 5.070 | 5.100 | 4.980 | 4.980 | 4.500 | 6,403,067 |
| 2024-12-12 | 5.050 | 5.110 | 5.035 | 5.080 | 4.590 | 6,867,984 |
| 2024-12-11 | 4.950 | 5.100 | 4.950 | 5.080 | 4.590 | 9,421,924 |
| 2024-12-10 | 5.010 | 5.030 | 4.905 | 4.970 | 4.491 | 11,705,850 |
| 2024-12-09 | 5.070 | 5.105 | 4.985 | 5.010 | 4.527 | 5,920,413 |
| 2024-12-06 | 5.140 | 5.210 | 5.100 | 5.130 | 4.635 | 3,840,691 |
| 2024-12-05 | 5.220 | 5.290 | 5.145 | 5.180 | 4.681 | 6,658,592 |
| 2024-12-04 | 5.220 | 5.250 | 5.170 | 5.230 | 4.726 | 4,382,078 |
| 2024-12-03 | 5.250 | 5.310 | 5.220 | 5.280 | 4.771 | 3,367,138 |
| 2024-12-02 | 5.220 | 5.280 | 5.220 | 5.260 | 4.753 | 3,970,777 |
| 2024-11-29 | 5.220 | 5.240 | 5.180 | 5.220 | 4.717 | 5,101,192 |
| 2024-11-28 | 5.300 | 5.310 | 5.230 | 5.250 | 4.744 | 3,597,219 |
| 2024-11-27 | 5.270 | 5.280 | 5.220 | 5.270 | 4.762 | 2,658,135 |
| 2024-11-26 | 5.230 | 5.280 | 5.210 | 5.240 | 4.735 | 3,846,359 |
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.