Stockland (ASX:SGP)
Australia
· Delayed Price · Currency is AUD 5.81
-0.01 (-0.17%)
At close: Dec 5, 2025
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.78 | 5.84 | 5.76 | 5.81 | 5.81 | -0.17% | 5,821,285 |
| Dec 4, 2025 | 5.89 | 5.91 | 5.75 | 5.82 | 5.82 | -1.85% | 6,332,978 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.90 | 5.93 | 5.93 | 1.37% | 6,567,236 |
| Dec 2, 2025 | 5.83 | 5.88 | 5.76 | 5.85 | 5.85 | -0.51% | 10,450,430 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.88 | 5.88 | 5.88 | -2.33% | 9,810,953 |
| Nov 28, 2025 | 6.07 | 6.09 | 5.98 | 6.02 | 6.02 | -1.15% | 7,656,252 |
| Nov 27, 2025 | 6.10 | 6.12 | 6.07 | 6.09 | 6.09 | -0.81% | 5,556,589 |
| Nov 26, 2025 | 6.23 | 6.32 | 6.07 | 6.14 | 6.14 | -1.13% | 4,928,329 |
| Nov 25, 2025 | 6.23 | 6.28 | 6.19 | 6.21 | 6.21 | -0.64% | 5,371,333 |
| Nov 24, 2025 | 6.19 | 6.28 | 6.15 | 6.25 | 6.25 | 2.29% | 14,476,810 |
| Nov 21, 2025 | 6.05 | 6.13 | 6.03 | 6.11 | 6.11 | -1.45% | 5,861,084 |
| Nov 20, 2025 | 6.16 | 6.24 | 6.16 | 6.20 | 6.20 | 0.32% | 7,013,335 |
| Nov 19, 2025 | 6.24 | 6.27 | 6.13 | 6.18 | 6.18 | -0.48% | 4,664,232 |
| Nov 18, 2025 | 6.24 | 6.30 | 6.14 | 6.21 | 6.21 | 0.65% | 5,364,191 |
| Nov 17, 2025 | 6.08 | 6.19 | 6.08 | 6.17 | 6.17 | 0.98% | 3,041,475 |
| Nov 14, 2025 | 6.09 | 6.11 | 6.01 | 6.11 | 6.11 | -0.33% | 5,593,120 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.07 | 6.13 | 6.13 | -3.92% | 6,499,422 |
| Nov 12, 2025 | 6.41 | 6.41 | 6.34 | 6.38 | 6.38 | 0.16% | 4,078,819 |
| Nov 11, 2025 | 6.33 | 6.37 | 6.30 | 6.37 | 6.37 | 1.27% | 2,720,308 |
| Nov 10, 2025 | 6.22 | 6.31 | 6.22 | 6.29 | 6.29 | 0.64% | 3,840,646 |
| Nov 7, 2025 | 6.21 | 6.26 | 6.19 | 6.25 | 6.25 | 1.30% | 3,035,290 |
| Nov 6, 2025 | 6.18 | 6.24 | 6.14 | 6.17 | 6.17 | 0.16% | 6,355,131 |
| Nov 5, 2025 | 6.22 | 6.25 | 6.16 | 6.16 | 6.16 | -0.48% | 8,340,679 |
| Nov 4, 2025 | 6.27 | 6.29 | 6.18 | 6.19 | 6.19 | -1.12% | 3,863,777 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.16 | 6.26 | 6.26 | -0.79% | 5,471,713 |
| Oct 31, 2025 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 0.96% | 7,182,699 |
| Oct 30, 2025 | 6.36 | 6.38 | 6.17 | 6.25 | 6.25 | -3.40% | 8,014,821 |
| Oct 29, 2025 | 6.70 | 6.73 | 6.47 | 6.47 | 6.47 | -3.86% | 5,578,114 |
| Oct 28, 2025 | 6.66 | 6.73 | 6.63 | 6.73 | 6.73 | 1.82% | 5,105,993 |
| Oct 27, 2025 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | -0.45% | 3,012,666 |
| Oct 24, 2025 | 6.70 | 6.73 | 6.62 | 6.64 | 6.64 | -1.34% | 4,400,616 |
| Oct 23, 2025 | 6.68 | 6.75 | 6.65 | 6.73 | 6.73 | 1.36% | 3,657,058 |
| Oct 22, 2025 | 6.65 | 6.67 | 6.60 | 6.64 | 6.64 | - | 6,407,399 |
| Oct 21, 2025 | 6.64 | 6.67 | 6.61 | 6.64 | 6.64 | 0.15% | 5,799,640 |
| Oct 20, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.69% | 6,518,785 |
| Oct 17, 2025 | 6.38 | 6.55 | 6.35 | 6.52 | 6.52 | 1.40% | 10,262,730 |
| Oct 16, 2025 | 6.35 | 6.52 | 6.29 | 6.43 | 6.43 | 3.38% | 4,748,653 |
| Oct 15, 2025 | 6.19 | 6.24 | 6.17 | 6.22 | 6.22 | 0.32% | 3,700,601 |
| Oct 14, 2025 | 6.23 | 6.24 | 6.14 | 6.20 | 6.20 | -0.64% | 2,548,978 |
| Oct 13, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | - | 1,732,655 |
| Oct 10, 2025 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 0.16% | 2,736,137 |
| Oct 9, 2025 | 6.24 | 6.25 | 6.16 | 6.23 | 6.23 | 0.32% | 5,925,085 |
| Oct 8, 2025 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | -0.32% | 2,920,639 |
| Oct 7, 2025 | 6.21 | 6.25 | 6.19 | 6.23 | 6.23 | - | 8,787,943 |
| Oct 6, 2025 | 6.21 | 6.25 | 6.20 | 6.23 | 6.23 | 0.81% | 2,245,011 |
| Oct 3, 2025 | 6.17 | 6.24 | 6.14 | 6.18 | 6.18 | 0.32% | 4,523,369 |
| Oct 2, 2025 | 6.13 | 6.20 | 6.09 | 6.16 | 6.16 | 0.98% | 6,191,567 |
| Oct 1, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.33% | 5,710,651 |
| Sep 30, 2025 | 6.10 | 6.17 | 6.09 | 6.12 | 6.12 | 0.16% | 6,928,320 |
| Sep 29, 2025 | 6.11 | 6.15 | 6.09 | 6.11 | 6.11 | 0.49% | 3,310,945 |
| Sep 26, 2025 | 6.11 | 6.11 | 6.03 | 6.08 | 6.08 | -0.49% | 4,295,823 |
| Sep 25, 2025 | 6.09 | 6.14 | 6.05 | 6.11 | 6.11 | 0.16% | 3,154,304 |
| Sep 24, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.13% | 4,938,573 |
| Sep 23, 2025 | 6.21 | 6.23 | 6.12 | 6.17 | 6.17 | -0.64% | 3,395,641 |
| Sep 22, 2025 | 6.22 | 6.26 | 6.18 | 6.21 | 6.21 | -0.48% | 2,653,255 |
| Sep 19, 2025 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | 0.16% | 17,909,560 |
| Sep 18, 2025 | 6.20 | 6.27 | 6.15 | 6.23 | 6.23 | - | 5,934,723 |
| Sep 17, 2025 | 6.37 | 6.42 | 6.23 | 6.23 | 6.23 | -2.50% | 6,016,141 |
| Sep 16, 2025 | 6.41 | 6.42 | 6.36 | 6.39 | 6.39 | - | 3,688,252 |
| Sep 15, 2025 | 6.29 | 6.44 | 6.29 | 6.39 | 6.39 | 0.63% | 6,047,495 |
| Sep 12, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 4,219,946 |
| Sep 11, 2025 | 6.23 | 6.30 | 6.22 | 6.26 | 6.26 | 0.81% | 5,380,294 |
| Sep 10, 2025 | 6.23 | 6.24 | 6.19 | 6.21 | 6.21 | - | 4,410,548 |
| Sep 9, 2025 | 6.22 | 6.26 | 6.17 | 6.21 | 6.21 | -0.48% | 4,741,442 |
| Sep 8, 2025 | 6.22 | 6.26 | 6.18 | 6.24 | 6.24 | 0.32% | 3,082,129 |
| Sep 5, 2025 | 6.25 | 6.27 | 6.21 | 6.22 | 6.22 | 0.48% | 3,187,388 |
| Sep 4, 2025 | 6.17 | 6.23 | 6.16 | 6.19 | 6.19 | 0.32% | 5,172,122 |
| Sep 3, 2025 | 6.18 | 6.22 | 6.13 | 6.17 | 6.17 | -0.80% | 6,737,268 |
| Sep 2, 2025 | 6.21 | 6.26 | 6.21 | 6.22 | 6.22 | -0.48% | 4,511,374 |
| Sep 1, 2025 | 6.19 | 6.25 | 6.14 | 6.25 | 6.25 | 0.81% | 5,021,074 |
| Aug 29, 2025 | 6.23 | 6.26 | 6.17 | 6.20 | 6.20 | -1.27% | 5,979,780 |
| Aug 28, 2025 | 6.28 | 6.31 | 6.24 | 6.28 | 6.28 | 0.48% | 3,868,932 |
| Aug 27, 2025 | 6.31 | 6.33 | 6.12 | 6.25 | 6.25 | -1.11% | 8,043,622 |
| Aug 26, 2025 | 6.45 | 6.48 | 6.32 | 6.32 | 6.32 | -2.02% | 9,823,857 |
| Aug 25, 2025 | 6.36 | 6.47 | 6.35 | 6.45 | 6.45 | 0.78% | 6,300,291 |
| Aug 22, 2025 | 6.28 | 6.43 | 6.28 | 6.40 | 6.40 | 0.95% | 8,318,966 |
| Aug 21, 2025 | 6.15 | 6.34 | 6.10 | 6.34 | 6.34 | 3.59% | 13,978,660 |
| Aug 20, 2025 | 5.90 | 6.20 | 5.89 | 6.12 | 6.12 | 6.99% | 10,200,610 |
| Aug 19, 2025 | 5.72 | 5.73 | 5.67 | 5.72 | 5.72 | - | 3,576,269 |
| Aug 18, 2025 | 5.67 | 5.74 | 5.66 | 5.72 | 5.72 | 0.70% | 3,161,620 |
| Aug 15, 2025 | 5.66 | 5.70 | 5.64 | 5.68 | 5.68 | 0.53% | 2,811,584 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.63 | 5.65 | 5.65 | -0.53% | 5,282,066 |
| Aug 13, 2025 | 5.66 | 5.70 | 5.62 | 5.68 | 5.68 | 0.53% | 3,563,241 |
| Aug 12, 2025 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | 0.18% | 2,918,195 |
| Aug 11, 2025 | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | 0.18% | 2,339,551 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.56 | 5.63 | 5.63 | 0.36% | 2,581,798 |
| Aug 7, 2025 | 5.62 | 5.63 | 5.59 | 5.61 | 5.61 | 0.90% | 5,082,721 |
| Aug 6, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -1.07% | 5,597,832 |
| Aug 5, 2025 | 5.59 | 5.62 | 5.57 | 5.62 | 5.62 | 1.63% | 4,085,561 |
| Aug 4, 2025 | 5.51 | 5.54 | 5.48 | 5.53 | 5.53 | 0.73% | 2,476,916 |
| Aug 1, 2025 | 5.50 | 5.52 | 5.47 | 5.49 | 5.49 | -1.08% | 3,901,602 |
| Jul 31, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.55 | - | 4,148,660 |
| Jul 30, 2025 | 5.47 | 5.57 | 5.42 | 5.55 | 5.55 | 2.21% | 10,279,770 |
| Jul 29, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | - | 9,009,832 |
| Jul 28, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.43 | 0.56% | 4,357,819 |
| Jul 25, 2025 | 5.41 | 5.44 | 5.39 | 5.40 | 5.40 | -0.37% | 3,886,010 |
| Jul 24, 2025 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -1.09% | 3,718,491 |
| Jul 23, 2025 | 5.50 | 5.53 | 5.46 | 5.48 | 5.48 | -0.36% | 5,712,891 |
| Jul 22, 2025 | 5.49 | 5.51 | 5.44 | 5.50 | 5.50 | 0.18% | 3,620,754 |
| Jul 21, 2025 | 5.54 | 5.55 | 5.46 | 5.49 | 5.49 | -0.90% | 2,709,627 |