Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.240 | 5.290 | 5.170 | 5.170 | 4.672 | 14,481,730 |
| 2024-11-22 | 5.170 | 5.230 | 5.160 | 5.190 | 4.690 | 4,007,808 |
| 2024-11-21 | 5.090 | 5.160 | 5.070 | 5.130 | 4.635 | 5,217,704 |
| 2024-11-20 | 5.170 | 5.180 | 5.050 | 5.060 | 4.572 | 5,303,788 |
| 2024-11-19 | 5.170 | 5.210 | 5.120 | 5.150 | 4.653 | 7,228,685 |
| 2024-11-18 | 5.200 | 5.205 | 5.120 | 5.150 | 4.653 | 4,383,296 |
| 2024-11-15 | 5.230 | 5.270 | 5.180 | 5.190 | 4.690 | 4,074,990 |
| 2024-11-14 | 5.170 | 5.210 | 5.140 | 5.160 | 4.663 | 4,131,345 |
| 2024-11-13 | 5.090 | 5.180 | 5.080 | 5.160 | 4.663 | 3,718,346 |
| 2024-11-12 | 5.190 | 5.230 | 5.145 | 5.200 | 4.699 | 2,879,272 |
| 2024-11-11 | 5.050 | 5.155 | 5.045 | 5.150 | 4.653 | 4,447,465 |
| 2024-11-08 | 5.070 | 5.100 | 5.030 | 5.040 | 4.554 | 5,416,477 |
| 2024-11-07 | 5.030 | 5.040 | 4.910 | 5.000 | 4.518 | 7,140,232 |
| 2024-11-06 | 5.220 | 5.220 | 5.080 | 5.080 | 4.590 | 5,294,903 |
| 2024-11-05 | 5.130 | 5.160 | 5.090 | 5.150 | 4.653 | 4,111,616 |
| 2024-11-04 | 5.150 | 5.205 | 5.120 | 5.150 | 4.653 | 2,340,977 |
| 2024-11-01 | 5.150 | 5.200 | 5.130 | 5.140 | 4.644 | 4,166,856 |
| 2024-10-31 | 5.180 | 5.250 | 5.170 | 5.180 | 4.681 | 6,823,407 |
| 2024-10-30 | 5.160 | 5.200 | 5.120 | 5.170 | 4.672 | 4,152,921 |
| 2024-10-29 | 5.140 | 5.170 | 5.110 | 5.150 | 4.653 | 4,958,086 |
| 2024-10-28 | 5.190 | 5.190 | 5.100 | 5.140 | 4.644 | 3,435,534 |
| 2024-10-25 | 5.210 | 5.230 | 5.150 | 5.160 | 4.663 | 3,247,255 |
| 2024-10-24 | 5.260 | 5.280 | 5.210 | 5.220 | 4.717 | 3,591,123 |
| 2024-10-23 | 5.260 | 5.295 | 5.210 | 5.250 | 4.744 | 2,792,114 |
| 2024-10-22 | 5.300 | 5.360 | 5.190 | 5.240 | 4.735 | 7,093,187 |
| 2024-10-21 | 5.410 | 5.440 | 5.340 | 5.370 | 4.852 | 5,122,473 |
| 2024-10-18 | 5.380 | 5.410 | 5.295 | 5.330 | 4.816 | 3,944,096 |
| 2024-10-17 | 5.440 | 5.460 | 5.390 | 5.420 | 4.897 | 4,062,145 |
| 2024-10-16 | 5.370 | 5.380 | 5.310 | 5.350 | 4.834 | 4,497,717 |
| 2024-10-15 | 5.350 | 5.410 | 5.330 | 5.380 | 4.861 | 3,863,216 |
| 2024-10-14 | 5.370 | 5.370 | 5.300 | 5.320 | 4.807 | 2,568,200 |
| 2024-10-11 | 5.270 | 5.330 | 5.260 | 5.330 | 4.816 | 3,199,152 |
| 2024-10-10 | 5.350 | 5.400 | 5.270 | 5.310 | 4.798 | 3,820,816 |
| 2024-10-09 | 5.360 | 5.400 | 5.320 | 5.320 | 4.807 | 3,184,737 |
| 2024-10-08 | 5.310 | 5.370 | 5.290 | 5.330 | 4.816 | 3,909,300 |
| 2024-10-07 | 5.240 | 5.330 | 5.240 | 5.330 | 4.816 | 2,827,776 |
| 2024-10-04 | 5.250 | 5.350 | 5.205 | 5.320 | 4.807 | 6,099,728 |
| 2024-10-03 | 5.280 | 5.340 | 5.250 | 5.310 | 4.798 | 5,399,067 |
| 2024-10-02 | 5.250 | 5.290 | 5.210 | 5.240 | 4.735 | 6,150,440 |
| 2024-10-01 | 5.270 | 5.310 | 5.240 | 5.280 | 4.771 | 7,166,028 |
| 2024-09-30 | 5.320 | 5.350 | 5.240 | 5.240 | 4.735 | 9,481,671 |
| 2024-09-27 | 5.310 | 5.360 | 5.280 | 5.290 | 4.780 | 3,677,612 |
| 2024-09-26 | 5.360 | 5.400 | 5.300 | 5.310 | 4.798 | 4,655,955 |
| 2024-09-25 | 5.300 | 5.305 | 5.260 | 5.290 | 4.780 | 3,774,694 |
| 2024-09-24 | 5.270 | 5.320 | 5.260 | 5.280 | 4.771 | 5,853,304 |
| 2024-09-23 | 5.280 | 5.330 | 5.230 | 5.230 | 4.726 | 7,485,328 |
| 2024-09-20 | 5.360 | 5.460 | 5.350 | 5.360 | 4.843 | 18,483,110 |
| 2024-09-19 | 5.310 | 5.390 | 5.280 | 5.340 | 4.825 | 9,757,522 |
| 2024-09-18 | 5.250 | 5.300 | 5.240 | 5.260 | 4.753 | 6,113,870 |
| 2024-09-17 | 5.280 | 5.320 | 5.245 | 5.290 | 4.780 | 3,466,834 |
| 2024-09-16 | 5.310 | 5.330 | 5.270 | 5.270 | 4.762 | 6,484,975 |
| 2024-09-13 | 5.230 | 5.300 | 5.220 | 5.260 | 4.753 | 5,843,996 |
| 2024-09-12 | 5.220 | 5.290 | 5.210 | 5.240 | 4.735 | 8,026,161 |
| 2024-09-11 | 5.190 | 5.240 | 5.150 | 5.170 | 4.672 | 11,025,879 |
| 2024-09-10 | 5.210 | 5.255 | 5.190 | 5.210 | 4.708 | 6,612,682 |
| 2024-09-09 | 5.130 | 5.270 | 5.100 | 5.200 | 4.699 | 7,827,194 |
| 2024-09-06 | 5.060 | 5.140 | 5.050 | 5.090 | 4.599 | 5,305,170 |
| 2024-09-05 | 5.010 | 5.090 | 5.010 | 5.090 | 4.599 | 4,367,873 |
| 2024-09-04 | 5.000 | 5.080 | 4.960 | 4.960 | 4.482 | 7,925,666 |
| 2024-09-03 | 5.040 | 5.100 | 5.010 | 5.080 | 4.590 | 3,922,338 |
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.