Stock Trading: www.OzSuper.com Logo New 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 Thu 24-Apr-18 09:04:00 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2024-Apr-17 Wed 4.46 4.48 4.43 4.43 28.1 28.1 ###
2024-Apr-16 Tue 4.47 ### 4.45 4.46 51.3 51.3 0.3
2024-Apr-15 Mon 4.54 ### 4.5 4.53 3,438,149 ### 42.7 42.7 ###
2024-Apr-12 Fri 4.58 ### 4.54 4.57 3,677,752 ### 30.7 30.7 ###
2024-Apr-11 Thu ### 4.645 4.58 ### 3,198,985 ### 64.5 64.5 0.0
2024-Apr-10 Wed 4.71 4.76 ### 4.74 3,772,241 ### 71.6 71.6 0.3
2024-Apr-09 Tue 4.74 4.775 ### ### ### ### 0.0
2024-Apr-08 Mon 4.74 4.78 4.71 4.73 3,487,152 ### ### ### 0.3
2024-Apr-05 Fri ### 4.78 ### 4.72 73.5 73.5 0.3
2024-Apr-04 Thu 4.7 4.75 ### 4.72 ### ### 0.3
2024-Apr-03 Wed 4.83 4.85 ### ### 17.5 17.5 0.0
2024-Apr-02 Tue 4.77 ### 4.77 4.88 7,160,923 ### 81.9 81.9 0.3
2024-Mar-28 Thu 4.83 ### 4.81 4.85 6,084,577 ### ### ### ###
2024-Mar-27 Wed 4.72 4.775 4.71 4.76 ### ### ###
2024-Mar-26 Tue 4.73 4.745 ### 4.72 37.0 37.0 0.3
2024-Mar-25 Mon 4.76 4.82 4.75 4.78 4,453,955 21,312,174 72.7 72.7 ###
2024-Mar-22 Fri 4.8 4.85 4.78 4.78 7,060,477 ### ### ### ###
2024-Mar-21 Thu 4.83 4.855 4.77 4.79 5,957,221 28,669,126 ### ### 0.3
2024-Mar-20 Wed 4.85 4.85 4.77 4.78 23.8 23.8 ###
2024-Mar-19 Tue 4.88 4.88 4.8 4.81 ### ### ###
2024-Mar-18 Mon 4.81 4.84 4.76 4.8 4,001,987 ### 37.4 37.4 0.3
2024-Mar-15 Fri 4.7 4.85 4.7 4.85 17,795,546 ### ### ### ###
2024-Mar-14 Thu 4.74 4.77 4.7 4.74 6,527,345 30,906,978 69.3 69.3 0.3
2024-Mar-13 Wed ### 4.76 ### 4.75 8,327,424 ### ### ### ###
2024-Mar-12 Tue ### 4.76 4.645 4.72 6,271,970 ### 76.6 76.6 0.3
2024-Mar-11 Mon ### ### 4.625 ### 4,424,550 10,231,771 42.1 42.1 0.0
2024-Mar-08 Fri ### 4.71 ### 4.71 ### ### ###
2024-Mar-07 Thu 4.58 ### 4.54 ### 69.4 69.4 0.0
2024-Mar-06 Wed ### ### 4.55 4.56 25.9 25.9 0.3
2024-Mar-05 Tue ### ### 4.555 ### 7,319,727 16,670,678 72.9 72.9 0.0
2024-Mar-04 Mon 4.58 ### 4.55 4.59 70.0 70.0 0.3
2024-Mar-01 Fri 4.52 4.56 4.48 4.56 6,217,970 28,105,224 71.9 71.9 0.3
2024-Feb-29 Thu 4.45 4.51 ### 4.49 ### ### ###
2024-Feb-28 Wed 4.51 4.51 ### 4.47 5,770,754 13,013,050 26.5 26.5 ###
2024-Feb-27 Tue 4.49 4.51 ### 4.47 ### ### ###
2024-Feb-26 Mon 4.48 4.52 4.445 4.52 78.0 78.0 0.3
2024-Feb-23 Fri ### ### 4.46 4.47 7,809,859 17,415,985 ### ### ###
2024-Feb-22 Thu ### ### ### 4.59 6,049,120 0 ### ### 0.3
2024-Feb-21 Wed ### ### 4.5 ### 5,244,384 ### ### ### 0.0
2024-Feb-20 Tue ### ### 4.59 ### 70.7 70.7 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri 4.71 4.72 4.625 ### 31.9 31.9 0.0
2024-Feb-15 Thu 4.57 ### 4.53 ### 7,626,270 ### 79.3 79.3 0.0
2024-Feb-14 Wed 4.51 4.55 4.49 4.51 64.9 64.9 0.3
2024-Feb-13 Tue ### ### 4.59 4.59 3,389,672 ### 36.8 36.8 0.3
2024-Feb-12 Mon ### ### 4.55 4.56 3,324,672 7,563,628 29.5 29.5 0.3
2024-Feb-09 Fri 4.55 ### 4.53 ### 78.6 78.6 0.0
2024-Feb-08 Thu 4.5 ### 4.5 4.56 6,128,351 13,788,789 78.4 78.4 0.3
2024-Feb-07 Wed 4.43 4.49 4.425 4.47 6,305,353 ### ### ### ###
2024-Feb-06 Tue 4.4 4.455 ### 4.42 7,617,324 16,967,589 ### ### 0.3
2024-Feb-05 Mon 4.48 4.52 4.445 4.49 4,536,922 20,336,752 ### ### ###
2024-Feb-02 Fri 4.54 4.57 4.5 4.54 7,993,987 ### 61.9 61.9 0.3
2024-Feb-01 Thu 4.52 4.525 4.44 4.47 31.2 31.2 ###
2024-Jan-31 Wed 4.44 4.56 4.4 4.56 11,898,147 ### 85.9 85.9 0.3
2024-Jan-30 Tue 4.45 4.47 4.41 4.47 ### ### ###
2024-Jan-29 Mon ### 4.42 ### 4.42 6,631,621 14,655,882 ### ### 0.3
2024-Jan-25 Thu ### 4.375 4.285 ### 24.1 24.1 0.0
2024-Jan-24 Wed ### ### 4.27 ### 78.0 78.0 0.0
2024-Jan-23 Tue ### ### 4.29 ### ### ### 0.0
2024-Jan-22 Mon ### ### 4.29 ### 6,159,879 13,212,940 84.1 84.1 0.0
2024-Jan-19 Fri ### ### 4.255 4.29 ### ### ###
2024-Jan-18 Thu ### ### 4.24 4.24 26.4 26.4 0.3
2024-Jan-17 Wed 4.46 4.46 ### 4.41 ### ### ###
2024-Jan-16 Tue 4.47 4.49 4.425 4.44 3,430,847 ### 36.4 36.4 0.3
2024-Jan-15 Mon 4.45 4.5 ### 4.49 80.0 80.0 ###
2024-Jan-12 Fri 4.41 4.48 ### 4.48 3,190,926 7,147,674 80.9 80.9 ###
2024-Jan-11 Thu 4.51 4.51 4.43 4.43 4,535,452 20,273,470 ### ### ###
2024-Jan-10 Wed ### 4.45 4.375 4.45 ### ### 0.3
2024-Jan-09 Tue 4.45 4.46 ### ### 23.2 23.2 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed 4.4 4.42 ### ### 28.3 28.3 0.0
2024-Jan-02 Tue 4.46 4.5 4.42 4.43 3,747,822 16,715,286 ### ### ###
2023-Dec-29 Fri 4.5 4.5 4.45 4.45 ### ### 0.3
2023-Dec-28 Thu 4.49 4.51 4.42 4.51 69.0 69.0 0.3
2023-Dec-27 Wed 4.49 4.52 4.46 4.49 ### ### ###
2023-Dec-22 Fri 4.41 4.47 4.4 4.45 4,042,375 ### 77.0 77.0 0.3
2023-Dec-21 Thu 4.43 4.455 ### 4.41 7,789,183 ### ### ### ###
2023-Dec-20 Wed 4.45 4.5 ### 4.47 10,671,358 24,010,555 67.1 67.1 ###
2023-Dec-19 Tue 4.41 4.44 ### 4.4 13,201,859 29,308,126 ### ### 0.3
2023-Dec-18 Mon ### 4.42 ### ### ### ### 0.0
2023-Dec-15 Fri 4.5 4.52 4.44 4.51 ### ### 0.3
2023-Dec-14 Thu ### 4.46 ### 4.44 9,510,385 21,208,158 78.7 78.7 0.3
2023-Dec-13 Wed 4.24 4.29 4.23 4.26 ### ### 0.3
2023-Dec-12 Tue 4.24 4.26 ### 4.25 71.2 71.2 ###
2023-Dec-11 Mon ### 4.21 ### 4.2 79.9 79.9 ###
2023-Dec-08 Fri ### 4.21 ### ### 10,709,821 22,544,173 ### ### 0.0
2023-Dec-07 Thu ### 4.21 ### ### 6,350,851 13,368,541 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 15,417,227 0 83.7 83.7 0.0
2023-Dec-05 Tue ### ### ### 4 25.6 25.6 0.3
2023-Dec-04 Mon ### 4.125 ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 16,162,445 0 ### ### 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 7,134,827 0 74.3 74.3 0.0
2023-Nov-27 Mon ### ### 3.945 ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 75.2 75.2 0.0
2023-Nov-23 Thu ### ### ### ### 6,884,081 0 ### ### 0.0
2023-Nov-22 Wed 4 ### ### 4 10,610,628 0 72.7 72.7 0.3
2023-Nov-21 Tue ### ### ### ### 12,297,723 0 ### ### 0.0
2023-Nov-20 Mon 4 ### ### ### 6,354,175 0 ### ### 0.0
2023-Nov-17 Fri ### 4 ### ### 4,331,944 8,663,888 73.9 73.9 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue 3.79 3.84 3.79 3.8 65.3 65.3 ###
2023-Nov-13 Mon 3.79 3.8 3.76 3.77 2,669,243 ### ### ### ###
2023-Nov-10 Fri 3.78 3.82 3.77 3.81 ### ### 0.3
2023-Nov-09 Thu 3.88 ### 3.825 3.84 ### ### 0.3
2023-Nov-08 Wed 3.85 ### 3.8 3.86 10,046,245 ### ### ### 0.3
2023-Nov-07 Tue 3.72 ### 3.72 3.79 81.3 81.3 ###
2023-Nov-06 Mon 3.75 3.78 3.74 3.76 71.5 71.5 0.3
2023-Nov-03 Fri 3.7 3.75 ### 3.73 10,141,246 ### ### ### ###
2023-Nov-02 Thu ### 3.7 ### ### 64.3 64.3 0.0
2023-Nov-01 Wed 3.55 ### 3.54 ### 79.8 79.8 0.0
2023-Oct-31 Tue 3.53 ### ### 3.54 ### ### 0.3
2023-Oct-30 Mon 3.52 3.55 3.49 3.5 ### ### 0.3
2023-Oct-27 Fri 3.58 ### 3.55 3.56 5,102,953 9,057,741 ### ### 0.3
2023-Oct-26 Thu ### ### 3.56 3.56 7,233,852 12,876,256 27.8 27.8 0.3
2023-Oct-25 Wed ### 3.72 ### ### 5,465,174 10,165,223 31.6 31.6 0.0
2023-Oct-24 Tue ### ### ### ### 3,985,146 0 67.4 67.4 0.0
2023-Oct-23 Mon ### 3.71 ### ### 4,201,958 ### 39.4 39.4 0.0
2023-Oct-20 Fri ### 3.73 ### 3.71 75.2 75.2 ###
2023-Oct-19 Thu 3.72 3.75 ### 3.72 ### ### 0.3
2023-Oct-18 Wed 3.74 3.78 3.725 3.77 78.0 78.0 ###
2023-Oct-17 Tue 3.8 3.82 3.745 3.77 31.9 31.9 ###
2023-Oct-16 Mon 3.82 3.85 3.77 3.79 3,939,641 ### 38.7 38.7 ###
2023-Oct-13 Fri 3.86 3.88 3.83 3.84 ### ### 0.3
2023-Oct-12 Thu ### ### 3.89 ### 73.1 73.1 0.0
2023-Oct-11 Wed 3.86 ### 3.83 3.88 6,113,749 11,707,829 ### ### 0.3
2023-Oct-10 Tue 3.79 3.84 3.77 3.8 ### ### ###
2023-Oct-09 Mon 3.76 3.78 3.725 3.74 ### ### 0.3
2023-Oct-06 Fri 3.76 3.78 3.73 3.75 3,012,770 11,312,951 36.1 36.1 0.3
2023-Oct-05 Thu 3.74 3.78 3.73 3.77 9,097,757 34,162,077 ### ### ###
2023-Oct-04 Wed 3.72 3.77 ### 3.72 7,917,940 ### ### ### 0.3
2023-Oct-03 Tue 3.84 3.86 3.77 3.77 26.2 26.2 ###
2023-Oct-02 Mon ### ### 3.89 ### ### ### 0.0
2023-Sep-29 Fri 4 ### ### ### 15.6 15.6 0.0
2023-Sep-28 Thu ### 3.985 ### ### ### ### 0.0
2023-Sep-27 Wed ### ### 3.89 ### 81.9 81.9 0.0
2023-Sep-26 Tue 3.89 ### 3.86 ### 7,808,023 15,069,484 ### ### 0.0
2023-Sep-25 Mon 3.87 ### 3.82 ### 3,496,127 ### ### ### 0.0
2023-Sep-22 Fri 3.87 ### 3.85 ### 66.3 66.3 0.0
2023-Sep-21 Thu 4 ### ### ### ### ### 0.0
2023-Sep-20 Wed 4 ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### ### 4 34.1 34.1 0.3
2023-Sep-18 Mon ### ### ### ### 43.6 43.6 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### 4 6,691,985 0 ### ### 0.3
2023-Sep-13 Wed ### ### ### ### 37.8 37.8 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     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 2024-04-18 21:04:00 thru 2024-04-18 21:04:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000