Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-20 16:41:58 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGP) STOCKLAND Daily Prices...

     Prev Section TOC    Company Info for SGP    Basic Next Section


Company Details for (SGP) STOCKLAND

Listing CodeSGP
Listing NameSTOCKLAND
GICS SectorReal Estate
ISIN NameSTOCKLAND
ISIN SecurityUNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN CodeAU000000SGP0


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for SGP .. Thursday 19th July 2018

SGP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SGP    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolume
2018-07-19############5224052
2018-07-18############3093471
2018-07-17############4999383
2018-07-16###4.155#########
2018-07-13############3947688
2018-07-12######4.075######
2018-07-11############4623676
2018-07-10###4.145#########
2018-07-09############4533776
2018-07-06######3.985###5607641
2018-07-054######49064179
2018-07-044######4###
2018-07-03#########44816279
2018-07-024############
2018-06-29###############
2018-06-284###3.945######
2018-06-27###############
2018-06-26############6702354
2018-06-25############4916559
2018-06-22###############
2018-06-214.224.22#########
2018-06-20###4.2#########
2018-06-19############4534779
2018-06-18###############
2018-06-15############11594828
2018-06-14###############
2018-06-13###############
2018-06-12############4231545
2018-06-08###############
2018-06-07######4.145######
2018-06-06###4.2###4.26041049
2018-06-054.24.2######7307773
2018-06-04###4.22###4.2211223121
2018-06-01############3180355
2018-05-31###############
2018-05-30###4.21######11369329
2018-05-29######4.224.23###
2018-05-28###############
2018-05-25############5426323
2018-05-244.25###4.25######
2018-05-23###4.285###4.276537184
2018-05-22############4581549
2018-05-21###############
2018-05-18###############
2018-05-17###############
2018-05-164.24.21#########
2018-05-154.244.254.24.214762124
2018-05-144.264.284.244.25###
2018-05-114.254.274.214.224133579
2018-05-10######4.234.24###
2018-05-094.234.294.2254.276392626
2018-05-084.234.26###4.24511823
2018-05-07###4.21#########
2018-05-04###4.21#########
2018-05-034.234.234.155######
2018-05-02#########4.2###
2018-05-01###4.2#########
2018-04-30###############
2018-04-274############
2018-04-26###4######5605948
2018-04-24############5093145
2018-04-23###############
2018-04-20###############
2018-04-19############4871748
2018-04-18############2926848
2018-04-17###############
2018-04-16############3093745
2018-04-13###############
2018-04-12############5481184
2018-04-11###4.0254###4124949
2018-04-10###############
2018-04-09############3887188
2018-04-06###############
2018-04-054###4######
2018-04-044#########5485655
2018-04-03###############
2018-03-29############11601327
2018-03-284######45746059
2018-03-27###4######7930654
2018-03-26###############
2018-03-23######4###4147775
2018-03-22###4.075#########
2018-03-21###############
2018-03-20############5807674
2018-03-19###4.2#########
2018-03-16############11571046
2018-03-15############8863384
2018-03-14###############
2018-03-13############7791685
2018-03-12############4361243
2018-03-09############6142356
2018-03-084#########4692178
2018-03-07#########4###
2018-03-06###############
2018-03-05###############
2018-03-02############7963221
2018-03-01######4######
2018-02-28###############
2018-02-27############8220389
2018-02-26###############
2018-02-23###############
2018-02-22#########4###
2018-02-21############8008851
2018-02-20###4.025#########
2018-02-19###4######3107648
2018-02-16###3.975#########
2018-02-15###############
2018-02-14###4#########
2018-02-13###############
2018-02-12###############
2018-02-09###############
2018-02-08###############
2018-02-07###############
2018-02-064#########11585548
2018-02-05############8379720
2018-02-02###4.2######8694926
2018-02-014.224.254.214.25###
2018-01-31#########4.22###
2018-01-30###############
2018-01-294.264.26###4.28638972
2018-01-25######4.224.265395951
2018-01-24######4.26######
2018-01-23######4.27###4306621
2018-01-224.244.274.224.26###
2018-01-194.254.254.214.24###
2018-01-184.274.294.224.276359029
2018-01-17######4.254.275712753
2018-01-164.284.294.254.254303145
2018-01-15######4.264.28###
2018-01-12######4.284.286555528
2018-01-11######4.325###3876540
2018-01-104.444.45#########
2018-01-094.464.54.434.44###
2018-01-084.414.45###4.44###
2018-01-054.414.42###4.41###
2018-01-044.444.45###4.415540525
2018-01-034.464.464.424.442860555
2018-01-024.464.54.434.462488184
2017-12-294.484.494.434.48###
2017-12-284.464.494.424.494432452
2017-12-274.56###4.564.57###
2017-12-22######4.554.57###
2017-12-21###4.645#########
2017-12-20###4.72######4096055
2017-12-194.754.754.724.733979958
2017-12-18###4.725###4.72###
2017-12-154.724.734.655######
2017-12-144.784.784.7254.74###
2017-12-134.794.794.744.75###
2017-12-12###4.74###4.72###
2017-12-11###############
2017-12-084.734.73######9312477
2017-12-074.74.784.74.727481040
2017-12-06###4.72###4.72###
2017-12-05###4.73######12346385
2017-12-044.714.72#########
2017-12-014.714.71######3474150
2017-11-30###4.71###4.78508921
2017-11-29###4.7#########
2017-11-28###4.74######9946471
2017-11-274.58###4.57######
2017-11-244.54###4.53######
2017-11-234.584.584.534.563413743
2017-11-22######4.564.563503585
2017-11-214.574.5854.534.57###
2017-11-204.574.594.544.57###
2017-11-17######4.574.583582686
2017-11-164.58###4.5754.585176970
2017-11-15######4.57######
2017-11-14###############
2017-11-134.74.7######2672823
2017-11-10###4.71######3581325
2017-11-09###############
2017-11-08############4621550
2017-11-07###4.6254.59###4563743
2017-11-064.574.574.534.563173821
2017-11-034.514.574.494.552868978
2017-11-024.564.574.4854.494184929
2017-11-014.554.594.534.557357358
2017-10-314.514.534.54.52###
2017-10-304.514.544.4854.53916053
2017-10-274.574.5754.434.51###
2017-10-264.54.555###4.54###
2017-10-254.44.5###4.47###
2017-10-24###4.375######4350752
2017-10-234.44.424.325###3704822
2017-10-20###4.4#########
2017-10-19###############
2017-10-18############4707272
2017-10-17############4221125
2017-10-16###############
2017-10-13###############
2017-10-12###############
2017-10-114.29###4.29######
2017-10-104.26###4.264.29###
2017-10-094.26###4.254.274613441
2017-10-064.224.274.24.26###
2017-10-054.224.25###4.21###
2017-10-044.264.264.24.236087955
2017-10-03######4.254.273442877
2017-10-02###4.355######2852082
2017-09-294.25###4.245###6202178
2017-09-284.264.264.234.25###
2017-09-274.274.294.264.27###
2017-09-264.27###4.254.272565524
2017-09-25######4.254.253154823
2017-09-224.27###4.224.28###
2017-09-21###4.3254.234.259542727
2017-09-20###############
2017-09-19############8538359
2017-09-18###############
2017-09-15###4.41######8540774
2017-09-14############5535527
2017-09-134.414.42#########
2017-09-124.44.45###4.41###
2017-09-114.414.43###4.4###
2017-09-084.414.454.3854.44550643
2017-09-074.444.464.414.415106957
2017-09-064.46######4.43###
2017-09-054.464.4754.414.46###
2017-09-044.464.464.414.453498248
2017-09-014.444.454.44.45###
2017-08-314.44.445###4.43###
2017-08-30###4.4#########
2017-08-29######4.29###7183654
2017-08-28############4876089
2017-08-25###4.4#########
2017-08-244.474.494.44.47357084
2017-08-234.534.544.474.49###
2017-08-224.474.524.444.488289949
2017-08-214.454.494.3854.458077986
2017-08-184.434.47###4.45###
2017-08-17###4.49###4.410801749
2017-08-16###4.45######9049685
2017-08-15###############
2017-08-144.284.294.254.29###
2017-08-114.23###4.224.26###
2017-08-10######4.254.288662723
2017-08-094.29###4.2754.283628376
2017-08-08######4.264.29###
2017-08-07###4.345######3704923
2017-08-04######4.29###8204976
2017-08-034.254.294.2254.295364428
2017-08-02######4.264.28###
2017-08-014.24.28###4.26###
2017-07-314.24.224.1754.2###
2017-07-284.234.244.24.22###
2017-07-274.274.294.234.26###
2017-07-264.264.275###4.257855447
2017-07-25###4.245###4.2310078053
2017-07-24############8273985
2017-07-21###4.255###4.21###
2017-07-204.264.28###4.21###
2017-07-19######4.254.276120484
2017-07-184.27###4.2454.25###
2017-07-174.224.27###4.245679947
2017-07-144.254.264.224.246126850
2017-07-134.24.24###4.227873651
2017-07-124.244.28######8904949
2017-07-114.254.274.214.258998383
2017-07-104.29###4.274.28###
2017-07-074.28###4.214.29###
2017-07-06###4.3554.275###7741688
2017-07-05######4.26###7500941
2017-07-04######4.28###8339078
2017-07-03############8880180
2017-06-304.484.48#########
2017-06-29#########4.54###
2017-06-284.714.724.6754.724685945
2017-06-274.724.724.6554.74099170
2017-06-264.764.774.714.71###
2017-06-234.774.77###4.743253984
2017-06-224.774.824.744.75###
2017-06-214.744.794.714.77###
2017-06-204.874.884.794.818248951
2017-06-194.854.874.824.87###
2017-06-164.824.8754.824.868296049
2017-06-154.834.864.784.81###
2017-06-144.784.834.754.82###
2017-06-13###4.764.6854.767978945
2017-06-09###4.7######6254749
2017-06-08###############
2017-06-074.744.74###4.724803878
2017-06-064.84.84.714.75###
2017-06-054.814.844.794.826147246
2017-06-024.824.8254.764.8###
2017-06-014.734.794.724.76###
2017-05-31###4.72###4.728531548
2017-05-30###4.71#########
2017-05-294.714.744.675###3572472
2017-05-26###4.71#########
2017-05-25###4.7######4410644
2017-05-24###4.6454.59###6401048
2017-05-23###4.71#########
2017-05-22######4.59###4582889
2017-05-194.59###4.56###10274727
2017-05-18######4.58###7552240
2017-05-174.714.73######6642527
2017-05-164.814.81###4.736368685
2017-05-154.724.745###4.72###
2017-05-124.754.784.724.76###
2017-05-114.834.854.764.79###
2017-05-104.79###4.764.81###
2017-05-094.834.864.784.796548924
2017-05-084.844.874.7754.837597925
2017-05-054.88###4.814.83###
2017-05-044.88###4.85###3804745
2017-05-03######4.875###11209877
2017-05-02###############
2017-05-014.83###4.824.89###
2017-04-28#########4.859468757
2017-04-27######4.875######
2017-04-264.74###4.744.886096542
2017-04-244.89###4.824.84###
2017-04-21######4.87######
2017-04-204.86###4.86######
2017-04-19#########4.84###
2017-04-18############12386252
2017-04-13######4.885######
2017-04-124.85###4.834.88###
2017-04-114.794.884.774.84###
2017-04-104.764.814.754.785606771
2017-04-074.724.75###4.756950651
2017-04-064.724.72###4.75002972
2017-04-05###4.7#########
2017-04-044.724.72######5400147
2017-04-03############5300086
2017-03-31###4.71######6645476
2017-03-304.724.74###4.713987121
2017-03-29###4.72#########
2017-03-28############9597053
2017-03-274.55###4.54######
2017-03-244.54.584.54.54###
2017-03-234.494.534.4854.517883588
2017-03-224.514.574.54.52###
2017-03-214.494.544.4754.51###
2017-03-204.54.544.494.514788980
2017-03-174.54.5754.474.54###
2017-03-164.524.564.474.49###
2017-03-154.474.494.464.47###
2017-03-144.54.524.444.46###
2017-03-134.59###4.484.59178544
2017-03-10###############
2017-03-09###############
2017-03-084.724.75######6878280
2017-03-07###4.76###4.75###
2017-03-064.744.75######5420585
2017-03-03###4.72###4.728963787
2017-03-024.744.75#########
2017-03-014.74.75###4.71###
2017-02-284.74.75###4.728886348
2017-02-274.74######4.726587157
2017-02-244.754.75###4.729414156
2017-02-23###4.74###4.7112828482
2017-02-224.59###4.554.584833254
2017-02-21######4.534.564801828
2017-02-20######4.554.59###
2017-02-174.54###4.524.588782480
2017-02-164.594.59###4.537872978
2017-02-154.574.594.534.54###
2017-02-144.514.574.54.54###
2017-02-134.474.524.454.48###
2017-02-104.494.524.4454.49###
2017-02-094.444.5254.424.51###
2017-02-08###4.44###4.42###
2017-02-07###############
2017-02-06###4.42#########
2017-02-03############4806143
2017-02-02###4.355#########
2017-02-01###############
2017-01-31###############
2017-01-304.44.41######4045621
2017-01-27###4.43###4.414848370
2017-01-25###4.4#########
2017-01-24######4.325######
2017-01-23###4.355######4786773
2017-01-20######4.254.2910665942
2017-01-194.414.42#########
2017-01-18###4.43###4.41###
2017-01-174.434.46#########
2017-01-164.474.54.434.453257772
2017-01-134.474.474.414.445133950
2017-01-124.564.584.434.456121344
2017-01-114.554.554.54.543915178
2017-01-104.594.59###4.557903150
2017-01-094.58###4.564.59###
2017-01-064.514.584.54.566819382
2017-01-054.564.564.514.556162320
2017-01-04######4.514.535900952
2017-01-03######4.57######
2016-12-304.53###4.534.58###
2016-12-294.524.57###4.53###
2016-12-28###############
2016-12-23###############
2016-12-224.54###4.5######
2016-12-214.514.554.54.53###
2016-12-204.454.5454.454.58726056
2016-12-194.424.51###4.46###
2016-12-164.414.42######13706529
2016-12-15###4.4554.355###10972154
2016-12-144.484.54.4454.47###
2016-12-13###4.47###4.458777523
2016-12-124.414.454.44.4###
2016-12-094.44.44#########
2016-12-084.4######4.45249354
2016-12-07############6769647
2016-12-064.27###4.22######
2016-12-054.264.284.24.26###
2016-12-024.24.2454.24.247813251
2016-12-01#########4.23###
2016-11-304.29###4.29######
2016-11-294.23###4.214.296118049
2016-11-284.29###4.224.22###
2016-11-254.26###4.234.27###
2016-11-244.27######4.24###
2016-11-234.23######4.24###
2016-11-22###4.224.145######
2016-11-21###4.2######3609576
2016-11-18######4.125######
2016-11-17############11397148
2016-11-16###4.125#########
2016-11-15###############
2016-11-14############4508741
2016-11-114.224.23#########
2016-11-104.284.28###4.2115952143
2016-11-09###4.4######7074029
2016-11-084.414.43######4704744
2016-11-07###4.43###4.43031241
2016-11-04###4.42######5072483
2016-11-03###4.41######4573122
2016-11-02############7828946
2016-11-01###4.445#########
2016-10-31###4.45###4.427790829
2016-10-284.414.41######4766442
2016-10-274.494.51###4.4###
2016-10-264.54.584.4754.53###
2016-10-254.49###4.474.576684547
2016-10-244.494.54.44.45###
2016-10-214.564.584.474.516216686
2016-10-204.59###4.534.584979946
2016-10-194.58###4.56###3557440
2016-10-184.514.5754.494.55###
2016-10-174.564.584.494.515466249
2016-10-14######4.584.59###
2016-10-134.584.6254.555###7485450
2016-10-124.53###4.534.59###
2016-10-11######4.524.57###
2016-10-104.56###4.55###2699123
2016-10-074.74.714.534.56###
2016-10-06###############
2016-10-054.734.74#########
2016-10-044.764.774.74.74###
2016-10-034.794.834.754.78###
2016-09-30###4.77###4.769377376
2016-09-294.754.764.6554.75542889
2016-09-284.734.73###4.715136788
2016-09-27###4.744.6754.72###
2016-09-26###4.72###4.72###
2016-09-234.57###4.53######
2016-09-22######4.544.54###
2016-09-214.524.574.494.55###
2016-09-204.524.584.514.549752948
2016-09-194.524.564.524.545###
2016-09-164.554.584.54.5212391647
2016-09-154.484.5454.464.547268329
2016-09-144.454.514.4454.51###
2016-09-134.544.574.474.479009141
2016-09-124.554.57###4.537208142
2016-09-09###4.7#########
2016-09-08###4.754.594.75###
2016-09-074.714.74#########
2016-09-064.84.824.724.756303177
2016-09-054.794.844.794.83###
2016-09-024.824.854.7454.79###
2016-09-014.824.874.784.859741626
2016-08-31######4.834.85###
2016-08-30############5231479
2016-08-29###4.925######3723625
2016-08-26###4.9454.89######
2016-08-25############5112084
2016-08-24######4.87######
2016-08-23###############
2016-08-224.87###4.825######
2016-08-194.85###4.844.87###
2016-08-184.854.884.84.829569240
2016-08-17######4.824.8710685974
2016-08-16###5.045######8949847
2016-08-154.83###4.83###3442422
2016-08-12######4.824.886816324
2016-08-114.86###4.864.893850972
2016-08-104.83###4.834.89###
2016-08-09######4.834.877598856
2016-08-085#########4216471
2016-08-05############4801179
2016-08-04#########56994546
2016-08-03###############
2016-08-02###############
2016-08-01############5331425
2016-07-29############6633124
2016-07-28############7242971
2016-07-275######55135679
2016-07-265######54938577
2016-07-255#########8000549
2016-07-22######4.955######
2016-07-21###5.075######6139689
2016-07-20############7797988
2016-07-19######4.87######
2016-07-184.79###4.794.87###
2016-07-15######4.794.79###
2016-07-14######4.885###3826972
2016-07-13######4.844.895241022
2016-07-12######4.874.89###
2016-07-114.88###4.86###5352873
2016-07-084.854.864.814.823753445
2016-07-074.864.86###4.83###
2016-07-064.84.844.764.83###
2016-07-054.84.824.744.84592481
2016-07-044.754.844.744.84###
2016-07-014.724.844.714.76###
2016-06-30###4.784.6554.71###
2016-06-29######4.55###12702758
2016-06-284.77###4.744.779567051
2016-06-27###4.86###4.869103125
2016-06-244.754.764.57###7005140
2016-06-234.734.75###4.713037621
2016-06-224.714.76###4.723647123
2016-06-214.74.74###4.76766071
2016-06-204.714.71###4.715313358
2016-06-17###4.655######5808950
2016-06-16######4.59######
2016-06-15###############
2016-06-14###4.675######7019153
2016-06-104.714.73#########
2016-06-094.724.76###4.76###
2016-06-084.74.7#########
2016-06-074.724.72######10690176
2016-06-064.59###4.56######
2016-06-034.574.5854.524.545131574
2016-06-024.59######4.55###
2016-06-014.564.5754.4754.549485920
2016-05-31######4.524.536992376
2016-05-30######4.57###4549377
2016-05-274.59###4.564.574867986
2016-05-264.544.574.474.56###
2016-05-254.584.584.524.525787484
2016-05-244.574.574.484.51###
2016-05-234.574.584.514.535409329
2016-05-204.574.584.544.574365074
2016-05-194.554.5554.514.536823780
2016-05-184.54.574.484.527790472
2016-05-174.59###4.544.57###
2016-05-16######4.544.55###
2016-05-134.594.6254.554.594844683
2016-05-124.584.5854.524.555260077
2016-05-11######4.585###5309044
2016-05-104.59###4.57######
2016-05-094.554.57###4.56###
2016-05-064.54.554.474.54###
2016-05-054.57###4.484.559881555
2016-05-044.54.584.484.53###
2016-05-03###4.5###4.45###
2016-05-02###4.4######5062570
2016-04-29###############
2016-04-284.44.414.21######
2016-04-274.27############
2016-04-264.28###4.244.26###
2016-04-224.234.27###4.24###
2016-04-214.434.434.224.2311792122
2016-04-20############4174471
2016-04-194.44.4######6773586
2016-04-18############4598927
2016-04-154.26###4.25###3394643
2016-04-144.27###4.254.255572556
2016-04-13######4.254.2720435352
2016-04-124.22###4.224.295084643
2016-04-114.28###4.244.264314377
2016-04-084.22###4.214.287401758
2016-04-07###4.2554.1854.23###
2016-04-06###4.21######6349329
2016-04-05###4.2######6208345
2016-04-04###4.25######4413329
2016-04-014.264.26###4.2###
2016-03-314.21###4.24.2711980829
2016-03-304.244.24######4605726
2016-03-294.244.275###4.24748186
2016-03-244.24.25###4.214551643
2016-03-234.24.21###4.22593242
2016-03-224.224.24###4.28006847
2016-03-214.234.254.214.222764651
2016-03-18######4.24.229273952
2016-03-174.28###4.264.296434479
2016-03-164.224.284.214.26###
2016-03-154.244.274.24.24###
2016-03-144.274.28###4.22###
2016-03-11######4.234.26###
2016-03-10######4.244.284514046
2016-03-094.24.26###4.245585547
2016-03-084.234.23#########
2016-03-074.254.254.125###4806727
2016-03-044.244.25#########


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-20 16:41:58 thru 2018-07-20 16:41:58 GMT for 0 secs.
Page length category 2 - Current - 0, 00000