Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-29 09:58:31 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 Page 10...

     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 .. Tuesday 28th May 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


<< Previous 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 Next >>


End of day Prices (full format),

226 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2016-Feb-15 Mon 4 ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 73.4 73.4 0.0
2016-Feb-11 Thu 4 ### ### ### 75.3 75.3 0.0
2016-Feb-10 Wed ### ### 3.945 ### 13,287,426 26,209,447 22.7 22.7 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 4,602,127 0 ### ### 0.0
2016-Feb-05 Fri ### ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 7,555,176 0 67.0 67.0 0.0
2016-Feb-03 Wed ### 4.155 ### ### 8,502,385 ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 7,455,987 0 ### ### 0.0
2016-Feb-01 Mon ### 4.2 ### ### 73.9 73.9 0.0
2016-Jan-29 Fri ### 4.125 ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 5,144,675 0 67.5 67.5 0.0
2016-Jan-27 Wed ### ### ### ### 5,333,984 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 8,164,158 0 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 35.2 35.2 0.0
2016-Jan-20 Wed ### ### ### ### 10,026,343 0 78.6 78.6 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### ### 4 ### 16.4 16.4 0.0
2016-Jan-14 Thu ### ### ### ### 5,917,981 0 82.3 82.3 0.0
2016-Jan-13 Wed ### ### ### ### 78.1 78.1 0.0
2016-Jan-12 Tue ### ### ### ### 8,206,575 0 ### ### 0.0
2016-Jan-11 Mon 4 ### ### ### ### ### 0.0
2016-Jan-08 Fri ### 4.075 ### ### 7,351,180 14,978,029 ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 7,838,178 0 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 5,498,541 0 ### ### 0.0
2016-Jan-05 Tue ### ### ### ### 36.6 36.6 0.0
2016-Jan-04 Mon ### ### ### ### 6,242,322 0 69.9 69.9 0.0
2015-Dec-31 Thu ### 4.2 ### ### 12.6 12.6 0.0
2015-Dec-30 Wed 4.22 4.22 ### 4.21 3,440,188 ### ### ### ###
2015-Dec-29 Tue ### ### ### ### 8,608,157 0 74.9 74.9 0.0
2015-Dec-24 Thu 4.26 4.26 ### 4.22 4,387,054 9,344,425 21.1 21.1 ###
2015-Dec-23 Wed 4.26 4.26 4.22 4.23 ### ### 0.3
2015-Dec-22 Tue 4.23 4.23 ### 4.22 36.2 36.2 ###
2015-Dec-21 Mon ### 4.22 ### ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 72.1 72.1 0.0
2015-Dec-17 Thu ### 4.2 ### 4.2 12,458,841 ### ### ### ###
2015-Dec-16 Wed ### ### ### ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### 81.4 81.4 0.0
2015-Dec-14 Mon ### ### 4 ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 69.7 69.7 0.0
2015-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
2015-Dec-09 Wed ### 4.085 ### ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 83.0 83.0 0.0
2015-Dec-07 Mon ### ### ### ### 5,866,176 0 ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 70.9 70.9 0.0
2015-Dec-03 Thu ### ### ### ### 5,369,272 0 ### ### 0.0
2015-Dec-02 Wed ### ### ### ### 8,723,652 0 ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 8,057,078 0 ### ### 0.0
2015-Nov-30 Mon ### ### ### 4 10,529,086 0 36.7 36.7 0.3
2015-Nov-27 Fri ### ### 4 ### 31.3 31.3 0.0
2015-Nov-26 Thu 4 ### ### 4 6,509,721 0 ### ### 0.3
2015-Nov-25 Wed ### ### ### ### 30.5 30.5 0.0
2015-Nov-24 Tue ### ### ### 4 ### ### 0.3
2015-Nov-23 Mon ### ### ### 4 6,842,688 0 70.3 70.3 0.3
2015-Nov-20 Fri 4 4 ### ### 9,128,425 18,256,850 30.2 30.2 0.0
2015-Nov-19 Thu 4 ### ### 4 7,353,080 0 64.4 64.4 0.3
2015-Nov-18 Wed ### ### 3.87 ### ### ### 0.0
2015-Nov-17 Tue 3.82 ### ### ### 85.2 85.2 0.0
2015-Nov-16 Mon 3.79 3.82 3.775 3.78 28.3 28.3 0.3
2015-Nov-13 Fri 3.81 3.88 3.8 3.84 6,595,122 ### ### ### 0.3
2015-Nov-12 Thu 3.86 3.88 3.84 3.86 70.9 70.9 0.3
2015-Nov-11 Wed 3.89 3.89 3.85 3.87 4,464,845 17,278,950 ### ### ###
2015-Nov-10 Tue 3.88 3.89 3.82 3.88 9,360,856 ### ### ### 0.3
2015-Nov-09 Mon 4 ### 3.89 ### 8,579,081 ### 17.8 17.8 0.0
2015-Nov-06 Fri ### ### ### ### 6,550,451 0 77.7 77.7 0.0
2015-Nov-05 Thu 4 ### ### ### 6,410,120 0 ### ### 0.0
2015-Nov-04 Wed ### ### 4 ### ### ### 0.0
2015-Nov-03 Tue ### ### ### ### 74.8 74.8 0.0
2015-Nov-02 Mon ### 4.055 ### 4 11,957,825 ### 37.9 37.9 0.3
2015-Oct-30 Fri ### ### ### ### 19,470,955 0 68.8 68.8 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 16,623,378 0 79.7 79.7 0.0
2015-Oct-27 Tue 4 4.025 ### ### 6,829,047 13,743,457 75.5 75.5 0.0
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### 3.945 ### ### ### 0.0
2015-Oct-22 Thu ### ### 3.89 ### 68.5 68.5 0.0
2015-Oct-21 Wed ### ### 3.87 3.89 6,316,820 12,223,046 ### ### 0.3
2015-Oct-20 Tue ### ### ### ### 5,946,358 0 30.6 30.6 0.0
2015-Oct-19 Mon 3.89 ### 3.855 ### ### ### 0.0
2015-Oct-16 Fri 3.85 3.89 3.82 3.89 16,393,141 63,195,558 ### ### 0.3
2015-Oct-15 Thu 3.77 3.8 3.76 3.79 70.0 70.0 ###
2015-Oct-14 Wed 3.75 3.77 ### 3.74 ### ### 0.3
2015-Oct-13 Tue 3.83 3.84 3.77 3.78 24.5 24.5 0.3
2015-Oct-12 Mon 3.86 3.875 3.83 3.83 25.9 25.9 ###
2015-Oct-09 Fri 3.86 3.87 3.845 3.86 67.3 67.3 0.3
2015-Oct-08 Thu 3.89 ### 3.83 3.83 ### ### ###
2015-Oct-07 Wed ### ### ### 3.87 20.7 20.7 ###
2015-Oct-06 Tue ### ### ### ### 6,841,156 0 29.8 29.8 0.0
2015-Oct-05 Mon 3.89 ### 3.88 ### 4,590,424 8,905,422 72.3 72.3 0.0
2015-Oct-02 Fri 3.85 ### 3.84 3.87 5,810,374 ### 73.9 73.9 ###
2015-Oct-01 Thu 3.86 ### 3.82 3.88 ### ### 0.3
2015-Sep-30 Wed 3.82 3.88 3.82 3.85 ### ### 0.3
2015-Sep-29 Tue 3.85 3.86 3.82 3.84 10,507,543 ### ### ### 0.3
2015-Sep-28 Mon 3.84 3.925 3.83 ### 6,695,755 ### 78.8 78.8 0.0
2015-Sep-25 Fri 3.82 3.88 3.82 3.84 ### ### 0.3
2015-Sep-24 Thu 3.8 3.85 3.79 3.82 13,853,445 52,920,159 ### ### 0.3
2015-Sep-23 Wed 3.76 3.79 3.75 3.75 13,560,445 51,122,877 35.4 35.4 0.3
2015-Sep-22 Tue 3.8 3.86 3.79 3.85 82.8 82.8 0.3
2015-Sep-21 Mon 3.79 3.8 ### 3.77 7,419,724 14,097,475 32.4 32.4 ###
2015-Sep-18 Fri 3.79 3.87 3.78 3.85 ### ### 0.3
2015-Sep-17 Thu 3.82 3.855 3.8 3.83 16,825,558 64,399,823 74.4 74.4 ###
2015-Sep-16 Wed 3.8 3.82 3.76 3.76 13,912,384 ### ### ### 0.3
2015-Sep-15 Tue 3.82 3.82 3.73 3.75 10,656,359 40,227,755 ### ### 0.3
2015-Sep-14 Mon 3.86 3.87 3.785 3.82 11,253,959 43,074,528 ### ### 0.3
2015-Sep-11 Fri 3.85 3.88 ### 3.85 ### ### 0.3
2015-Sep-10 Thu 3.83 3.86 3.8 3.84 ### ### 0.3
2015-Sep-09 Wed ### ### 3.86 ### ### ### 0.0
2015-Sep-08 Tue 3.87 3.875 3.82 3.86 ### ### 0.3
2015-Sep-07 Mon 3.84 3.84 3.78 3.84 8,839,125 ### ### ### 0.3
2015-Sep-04 Fri 3.83 3.845 3.77 3.8 23,686,140 90,184,978 26.4 26.4 ###
2015-Sep-03 Thu ### ### 3.82 3.83 ### ### ###
2015-Sep-02 Wed 3.87 ### 3.83 3.86 25,294,847 ### ### ### 0.3
2015-Sep-01 Tue ### 3.955 3.87 3.89 13,083,084 ### 36.9 36.9 0.3
2015-Aug-31 Mon ### ### 3.89 ### 15,601,674 30,345,255 35.5 35.5 0.0
2015-Aug-28 Fri ### ### ### ### 14,833,952 0 ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 9,262,351 0 ### ### 0.0
2015-Aug-26 Wed ### ### ### ### 71.0 71.0 0.0
2015-Aug-25 Tue ### 4.055 ### ### 27,146,957 55,040,455 ### ### 0.0
2015-Aug-24 Mon ### ### ### ### 13,225,289 0 ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 21,820,670 0 ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 35.1 35.1 0.0
2015-Aug-19 Wed ### 4.225 ### ### 17,137,579 ### 30.5 30.5 0.0
2015-Aug-18 Tue 4.2 4.2 ### ### 6,792,978 14,265,253 30.2 30.2 0.0
2015-Aug-17 Mon 4.25 4.26 ### ### 19.9 19.9 0.0
2015-Aug-14 Fri ### 4.22 ### 4.21 ### ### ###
2015-Aug-13 Thu ### ### ### ### 10,205,780 0 78.4 78.4 0.0
2015-Aug-12 Wed ### ### ### ### 14,418,554 0 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 7,599,227 0 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 8,779,652 0 77.0 77.0 0.0
2015-Aug-07 Fri ### ### ### ### 7,870,753 0 ### ### 0.0
2015-Aug-06 Thu 4.24 4.27 ### 4.22 5,799,056 12,380,984 30.3 30.3 ###
2015-Aug-05 Wed 4.27 4.28 4.21 4.27 10,435,880 ### 71.7 71.7 ###
2015-Aug-04 Tue 4.25 ### 4.25 ### 82.5 82.5 0.0
2015-Aug-03 Mon 4.26 ### 4.24 4.29 4,861,589 ### ### ### ###
2015-Jul-31 Fri 4.23 4.26 4.23 4.25 6,883,323 ### ### ### ###
2015-Jul-30 Thu 4.25 4.26 4.2 4.23 6,560,143 ### ### ### 0.3
2015-Jul-29 Wed 4.23 4.27 4.22 4.26 7,212,278 30,616,120 76.9 76.9 0.3
2015-Jul-28 Tue 4.2 4.22 ### 4.2 ### ### ###
2015-Jul-27 Mon ### 4.26 ### 4.24 4,875,882 10,385,628 86.1 86.1 0.3
2015-Jul-24 Fri ### 4.24 4.155 ### ### ### 0.0
2015-Jul-23 Thu 4.2 4.22 ### ### 5,105,121 ### ### ### 0.0
2015-Jul-22 Wed 4.24 4.25 ### 4.21 31.4 31.4 ###
2015-Jul-21 Tue 4.29 4.29 4.23 4.26 7,573,554 32,263,340 24.0 24.0 0.3
2015-Jul-20 Mon 4.26 4.275 4.23 4.27 4,190,324 17,819,352 ### ### ###
2015-Jul-17 Fri 4.27 4.28 4.24 4.25 25.4 25.4 ###
2015-Jul-16 Thu 4.23 4.29 4.22 4.27 ### ### ###
2015-Jul-15 Wed ### 4.27 ### 4.22 71.0 71.0 ###
2015-Jul-14 Tue ### 4.225 ### 4.2 6,822,879 ### ### ### ###
2015-Jul-13 Mon ### ### ### ### 26.3 26.3 0.0
2015-Jul-10 Fri ### 4.185 ### ### 4,546,851 9,514,285 ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 6,461,528 0 29.8 29.8 0.0
2015-Jul-08 Wed ### 4.24 ### ### 7,430,383 ### 81.6 81.6 0.0
2015-Jul-07 Tue ### 4.23 ### ### 6,146,951 ### 78.7 78.7 0.0
2015-Jul-06 Mon ### 4.125 ### ### 4,915,773 10,138,781 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 31.8 31.8 0.0
2015-Jul-02 Thu ### ### ### ### 10,863,027 0 ### ### 0.0
2015-Jul-01 Wed ### ### ### ### 7,828,883 0 61.3 61.3 0.0
2015-Jun-30 Tue ### ### ### ### 12,878,647 0 ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 10,776,558 0 22.5 22.5 0.0
2015-Jun-26 Fri ### ### ### ### 13,693,276 0 78.7 78.7 0.0
2015-Jun-25 Thu ### ### 4.26 4.28 7,743,375 16,493,388 ### ### 0.3
2015-Jun-24 Wed ### ### 4.29 ### 73.8 73.8 0.0
2015-Jun-23 Tue ### ### 4.29 ### 11,926,620 ### ### ### 0.0
2015-Jun-22 Mon 4.28 ### 4.28 ### 16,234,689 ### 78.1 78.1 0.0
2015-Jun-19 Fri 4.22 ### 4.22 4.28 18,105,925 ### ### ### 0.3
2015-Jun-18 Thu 4.25 4.25 ### ### ### ### 0.0
2015-Jun-17 Wed 4.27 4.27 4.2 4.26 30.5 30.5 0.3
2015-Jun-16 Tue 4.22 4.26 ### 4.2 31.5 31.5 ###
2015-Jun-15 Mon ### 4.26 ### 4.26 88.4 88.4 0.3
2015-Jun-12 Fri 4.2 4.22 ### 4.22 7,237,020 ### 74.0 74.0 ###
2015-Jun-11 Thu 4.2 4.22 ### 4.2 4,505,959 9,507,573 ### ### ###
2015-Jun-10 Wed ### ### ### ### 10,816,224 0 76.7 76.7 0.0
2015-Jun-09 Tue ### 4.245 ### ### ### ### 0.0
2015-Jun-05 Fri 4.2 4.24 ### 4.21 ### ### ###
2015-Jun-04 Thu ### ### 4.21 4.22 8,882,255 18,697,146 23.4 23.4 ###
2015-Jun-03 Wed 4.27 4.345 4.25 ### ### ### 0.0
2015-Jun-02 Tue ### ### 4.27 ### ### ### 0.0
2015-Jun-01 Mon ### ### 4.28 ### 6,313,187 13,510,220 ### ### 0.0
2015-May-29 Fri ### 4.41 ### ### ### ### 0.0
2015-May-28 Thu ### ### 4.28 ### 24.0 24.0 0.0
2015-May-27 Wed ### ### 4.27 ### 12,196,826 26,040,223 ### ### 0.0
2015-May-26 Tue 4.28 ### 4.27 ### 13,011,889 27,780,383 ### ### 0.0
2015-May-25 Mon 4.29 ### 4.26 4.28 ### ### 0.3
2015-May-22 Fri 4.28 ### 4.27 4.29 11,270,976 ### 72.6 72.6 ###
2015-May-21 Thu 4.27 ### 4.25 4.27 8,097,156 17,206,456 ### ### ###
2015-May-20 Wed 4.28 ### 4.26 4.28 ### ### 0.3
2015-May-19 Tue ### ### 4.26 4.28 8,381,721 ### 17.2 17.2 0.3
2015-May-18 Mon 4.4 ### ### ### ### ### 0.0
2015-May-15 Fri 4.4 4.42 ### 4.4 71.5 71.5 0.3
2015-May-14 Thu 4.29 ### 4.285 ### 83.3 83.3 0.0
2015-May-13 Wed ### 4.4 4.28 ### 24.4 24.4 0.0
2015-May-12 Tue ### ### 4.28 ### 9,876,723 21,136,187 79.0 79.0 0.0
2015-May-11 Mon 4.42 4.44 ### ### 6,012,788 13,348,389 17.3 17.3 0.0
2015-May-08 Fri ### ### ### ### 70.5 70.5 0.0
2015-May-07 Thu ### ### 4.28 4.29 23.7 23.7 ###
2015-May-06 Wed 4.42 4.44 4.345 ### ### ### 0.0
2015-May-05 Tue 4.58 ### 4.47 4.49 ### ### ###
2015-May-04 Mon 4.49 4.54 4.48 4.51 5,636,681 ### 72.4 72.4 0.3
2015-May-01 Fri 4.43 4.51 4.4 4.45 5,682,527 25,315,657 66.3 66.3 0.3
2015-Apr-30 Thu 4.45 4.45 ### 4.44 ### ### 0.3
2015-Apr-29 Wed 4.51 4.52 4.45 4.46 5,706,048 25,591,625 ### ### 0.3
2015-Apr-28 Tue 4.57 4.58 4.52 4.53 ### ### ###
2015-Apr-27 Mon 4.5 4.58 4.5 4.55 5,755,443 ### 79.5 79.5 0.3
2015-Apr-24 Fri 4.5 4.555 4.48 4.52 ### ### 0.3
2015-Apr-23 Thu 4.48 4.49 4.43 4.46 5,226,187 ### 28.5 28.5 0.3
2015-Apr-22 Wed 4.48 4.53 4.48 4.49 ### ### ###
2015-Apr-21 Tue 4.58 4.58 4.46 4.48 8,091,986 36,575,776 17.3 17.3 ###
2015-Apr-20 Mon 4.43 4.52 ### 4.51 6,621,553 ### ### ### 0.3
2015-Apr-17 Fri 4.57 4.57 4.45 4.5 6,399,488 ### ### ### ###
2015-Apr-16 Thu 4.54 ### 4.54 4.57 7,373,651 16,738,187 ### ### ###
2015-Apr-15 Wed 4.56 4.56 4.48 4.52 28.3 28.3 0.3
2015-Apr-14 Tue 4.54 ### 4.52 4.57 76.6 76.6 ###
2015-Apr-13 Mon ### ### 4.57 4.57 ### ### ###
2015-Apr-10 Fri 4.59 ### 4.57 ### 70.8 70.8 0.0
2015-Apr-09 Thu ### ### 4.53 4.55 20.2 20.2 0.3
2015-Apr-08 Wed 4.56 ### 4.55 ### 77.4 77.4 0.0
2015-Apr-07 Tue ### ### 4.51 4.55 22.5 22.5 0.3
2015-Apr-02 Thu 4.55 4.57 4.52 4.55 14,514,687 65,969,252 ### ### 0.3
2015-Apr-01 Wed 4.47 ### 4.445 4.5 78.7 78.7 ###
2015-Mar-31 Tue ### ### 4.5 4.5 11.0 11.0 ###
2015-Mar-30 Mon 4.5 4.59 4.5 4.57 8,223,387 ### ### ### ###
2015-Mar-27 Fri 4.53 ### 4.525 4.55 ### ### 0.3
2015-Mar-26 Thu 4.55 4.59 4.45 4.55 73.5 73.5 0.3


<< Previous 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 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 2024-05-29 21:58:31 thru 2024-05-29 21:58:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000