eg: Prices for BHP
Currently Wed 24-May-22 11:04:04 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SGP) STOCKLAND Daily Prices Page 1...
TOC Company Info for SGP Limits 
| 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 .. Tuesday 21st May 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023
SGP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SGP Bottom 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-21 Tue | ### | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2024-May-20 Mon | ### | ### | 4.55 | 4.59 | 6,938,722 | ### | ### | ### | 0.3 |
| 2024-May-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 4.7 | 4.8 | ### | 4.73 | 7,256,278 | ### | ### | ### | 0.3 |
| 2024-May-15 Wed | ### | ### | 4.59 | ### | 5,113,556 | ### | 79.8 | 79.8 | 0.0 |
| 2024-May-14 Tue | 4.55 | 4.59 | 4.54 | 4.54 | 4,419,455 | ### | 33.2 | 33.2 | 0.3 |
| 2024-May-13 Mon | 4.56 | 4.58 | 4.53 | 4.58 | 3,732,426 | ### | ### | ### | 0.3 |
| 2024-May-10 Fri | 4.54 | ### | 4.53 | 4.57 | 70.8 | 70.8 | ### | ||
| 2024-May-09 Thu | ### | ### | 4.54 | 4.54 | 3,213,445 | 7,294,520 | 26.1 | 26.1 | 0.3 |
| 2024-May-08 Wed | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 4.52 | 4.58 | 4.485 | 4.58 | 6,836,657 | 30,987,147 | ### | ### | 0.3 |
| 2024-May-06 Mon | 4.44 | 4.47 | 4.41 | 4.45 | 3,523,249 | 15,643,225 | 72.1 | 72.1 | 0.3 |
| 2024-May-03 Fri | 4.44 | ### | 4.4 | 4.41 | ### | ### | ### | ||
| 2024-May-02 Thu | ### | 4.41 | 4.345 | 4.41 | 9,399,674 | 41,147,072 | 76.9 | 76.9 | ### |
| 2024-May-01 Wed | ### | 4.42 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Apr-30 Tue | 4.4 | 4.45 | ### | 4.45 | 8,053,244 | ### | 76.4 | 76.4 | 0.3 |
| 2024-Apr-29 Mon | ### | 4.445 | ### | 4.43 | 6,269,774 | 13,934,572 | ### | ### | ### |
| 2024-Apr-26 Fri | ### | ### | 4.27 | ### | 4,801,826 | ### | 75.2 | 75.2 | 0.0 |
| 2024-Apr-24 Wed | 4.49 | 4.5 | ### | ### | 15,141,624 | 34,068,654 | 20.1 | 20.1 | 0.0 |
| 2024-Apr-23 Tue | 4.5 | 4.52 | 4.44 | 4.46 | 6,701,880 | 30,024,422 | 29.9 | 29.9 | 0.3 |
| 2024-Apr-22 Mon | 4.45 | 4.47 | 4.41 | 4.45 | 64.7 | 64.7 | 0.3 | ||
| 2024-Apr-19 Fri | 4.43 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 4.42 | 4.5 | 4.42 | 4.5 | 2,919,182 | 13,019,551 | 81.9 | 81.9 | ### |
| 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 | ### |
Basic Bottom of Page