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-01 10:39:43 AM 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 12...

     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 30th 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


<< 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 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
2017-Aug-21 Mon 4.45 4.49 4.385 4.45 8,077,986 ### ### ### 0.3
2017-Aug-18 Fri 4.43 4.47 ### 4.45 66.8 66.8 0.3
2017-Aug-17 Thu ### 4.49 ### 4.4 10,801,749 24,249,926 ### ### 0.3
2017-Aug-16 Wed ### 4.45 ### ### 9,049,685 20,135,549 20.3 20.3 0.0
2017-Aug-15 Tue ### ### ### ### ### ### 0.0
2017-Aug-14 Mon 4.28 4.29 4.25 4.29 ### ### ###
2017-Aug-11 Fri 4.23 ### 4.22 4.26 ### ### 0.3
2017-Aug-10 Thu ### ### 4.25 4.28 8,662,723 18,408,286 ### ### 0.3
2017-Aug-09 Wed 4.29 ### 4.275 4.28 3,628,376 7,755,653 29.6 29.6 0.3
2017-Aug-08 Tue ### ### 4.26 4.29 ### ### ###
2017-Aug-07 Mon ### 4.345 ### ### 3,704,923 8,048,945 26.1 26.1 0.0
2017-Aug-04 Fri ### ### 4.29 ### 8,204,976 17,599,673 ### ### 0.0
2017-Aug-03 Thu 4.25 4.29 4.225 4.29 5,364,428 22,839,052 77.3 77.3 ###
2017-Aug-02 Wed ### ### 4.26 4.28 27.8 27.8 0.3
2017-Aug-01 Tue 4.2 4.28 ### 4.26 81.9 81.9 0.3
2017-Jul-31 Mon 4.2 4.22 4.175 4.2 ### ### ###
2017-Jul-28 Fri 4.23 4.24 4.2 4.22 ### ### ###
2017-Jul-27 Thu 4.27 4.29 4.23 4.26 32.7 32.7 0.3
2017-Jul-26 Wed 4.26 4.275 ### 4.25 7,855,447 ### 29.6 29.6 ###
2017-Jul-25 Tue ### 4.245 ### 4.23 10,078,053 ### ### ### 0.3
2017-Jul-24 Mon ### ### ### ### 8,273,985 0 ### ### 0.0
2017-Jul-21 Fri ### 4.255 ### 4.21 72.4 72.4 ###
2017-Jul-20 Thu 4.26 4.28 ### 4.21 22.7 22.7 ###
2017-Jul-19 Wed ### ### 4.25 4.27 6,120,484 13,006,028 27.3 27.3 ###
2017-Jul-18 Tue 4.27 ### 4.245 4.25 ### ### ###
2017-Jul-17 Mon 4.22 4.27 ### 4.24 5,679,947 12,126,686 ### ### 0.3
2017-Jul-14 Fri 4.25 4.26 4.22 4.24 6,126,850 25,977,844 ### ### 0.3
2017-Jul-13 Thu 4.2 4.24 ### 4.22 7,873,651 16,692,140 71.8 71.8 ###
2017-Jul-12 Wed 4.24 4.28 ### ### 8,904,949 ### ### ### 0.0
2017-Jul-11 Tue 4.25 4.27 4.21 4.25 8,998,383 38,153,143 ### ### ###
2017-Jul-10 Mon 4.29 ### 4.27 4.28 31.3 31.3 0.3
2017-Jul-07 Fri 4.28 ### 4.21 4.29 75.2 75.2 ###
2017-Jul-06 Thu ### 4.355 4.275 ### 7,741,688 33,405,383 26.2 26.2 0.0
2017-Jul-05 Wed ### ### 4.26 ### 7,500,941 ### ### ### 0.0
2017-Jul-04 Tue ### ### 4.28 ### 8,339,078 17,845,626 63.3 63.3 0.0
2017-Jul-03 Mon ### ### ### ### 8,880,180 0 ### ### 0.0
2017-Jun-30 Fri 4.48 4.48 ### ### 14.9 14.9 0.0
2017-Jun-29 Thu ### ### ### 4.54 ### ### 0.3
2017-Jun-28 Wed 4.71 4.72 4.675 4.72 4,685,945 22,012,226 62.6 62.6 0.3
2017-Jun-27 Tue 4.72 4.72 4.655 4.7 4,099,170 19,214,859 29.7 29.7 0.3
2017-Jun-26 Mon 4.76 4.77 4.71 4.71 23.9 23.9 ###
2017-Jun-23 Fri 4.77 4.77 ### 4.74 3,253,984 7,760,751 ### ### 0.3
2017-Jun-22 Thu 4.77 4.82 4.74 4.75 ### ### ###
2017-Jun-21 Wed 4.74 4.79 4.71 4.77 80.3 80.3 ###
2017-Jun-20 Tue 4.87 4.88 4.79 4.81 8,248,951 39,883,678 ### ### ###
2017-Jun-19 Mon 4.85 4.87 4.82 4.87 ### ### 0.3
2017-Jun-16 Fri 4.82 4.875 4.82 4.86 8,296,049 ### ### ### 0.3
2017-Jun-15 Thu 4.83 4.86 4.78 4.81 ### ### ###
2017-Jun-14 Wed 4.78 4.83 4.75 4.82 70.9 70.9 0.3
2017-Jun-13 Tue ### 4.76 4.685 4.76 7,978,945 ### 80.8 80.8 ###
2017-Jun-09 Fri ### 4.7 ### ### 6,254,749 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 71.2 71.2 0.0
2017-Jun-07 Wed 4.74 4.74 ### 4.72 4,803,878 ### 30.4 30.4 0.3
2017-Jun-06 Tue 4.8 4.8 4.71 4.75 31.7 31.7 ###
2017-Jun-05 Mon 4.81 4.84 4.79 4.82 6,147,246 29,598,989 ### ### 0.3
2017-Jun-02 Fri 4.82 4.825 4.76 4.8 27.1 27.1 0.3
2017-Jun-01 Thu 4.73 4.79 4.72 4.76 76.1 76.1 ###
2017-May-31 Wed ### 4.72 ### 4.72 8,531,548 20,134,453 85.0 85.0 0.3
2017-May-30 Tue ### 4.71 ### ### ### ### 0.0
2017-May-29 Mon 4.71 4.74 4.675 ### 3,572,472 ### 34.6 34.6 0.0
2017-May-26 Fri ### 4.71 ### ### ### ### 0.0
2017-May-25 Thu ### 4.7 ### ### 4,410,644 ### ### ### 0.0
2017-May-24 Wed ### 4.645 4.59 ### 6,401,048 ### 69.0 69.0 0.0
2017-May-23 Tue ### 4.71 ### ### ### ### 0.0
2017-May-22 Mon ### ### 4.59 ### 4,582,889 ### 74.6 74.6 0.0
2017-May-19 Fri 4.59 ### 4.56 ### 10,274,727 23,426,377 67.5 67.5 0.0
2017-May-18 Thu ### ### 4.58 ### 7,552,240 17,294,629 28.0 28.0 0.0
2017-May-17 Wed 4.71 4.73 ### ### 6,642,527 15,709,576 ### ### 0.0
2017-May-16 Tue 4.81 4.81 ### 4.73 6,368,685 15,316,687 20.6 20.6 0.3
2017-May-15 Mon 4.72 4.745 ### 4.72 ### ### 0.3
2017-May-12 Fri 4.75 4.78 4.72 4.76 76.1 76.1 ###
2017-May-11 Thu 4.83 4.85 4.76 4.79 24.7 24.7 0.3
2017-May-10 Wed 4.79 ### 4.76 4.81 72.2 72.2 ###
2017-May-09 Tue 4.83 4.86 4.78 4.79 6,548,924 ### ### ### 0.3
2017-May-08 Mon 4.84 4.87 4.775 4.83 7,597,925 ### ### ### 0.3
2017-May-05 Fri 4.88 ### 4.81 4.83 ### ### 0.3
2017-May-04 Thu 4.88 ### 4.85 ### 3,804,745 ### 73.9 73.9 0.0
2017-May-03 Wed ### ### 4.875 ### 11,209,877 27,324,075 26.6 26.6 0.0
2017-May-02 Tue ### ### ### ### 82.8 82.8 0.0
2017-May-01 Mon 4.83 ### 4.82 4.89 83.1 83.1 ###
2017-Apr-28 Fri ### ### ### 4.85 9,468,757 0 ### ### ###
2017-Apr-27 Thu ### ### 4.875 ### 71.2 71.2 0.0
2017-Apr-26 Wed 4.74 ### 4.74 4.88 6,096,542 ### ### ### 0.3
2017-Apr-24 Mon 4.89 ### 4.82 4.84 ### ### 0.3
2017-Apr-21 Fri ### ### 4.87 ### 69.6 69.6 0.0
2017-Apr-20 Thu 4.86 ### 4.86 ### 80.0 80.0 0.0
2017-Apr-19 Wed ### ### ### 4.84 18.7 18.7 0.3
2017-Apr-18 Tue ### ### ### ### 12,386,252 0 43.0 43.0 0.0
2017-Apr-13 Thu ### ### 4.885 ### 80.4 80.4 0.0
2017-Apr-12 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2017-Apr-11 Tue 4.79 4.88 4.77 4.84 ### ### 0.3
2017-Apr-10 Mon 4.76 4.81 4.75 4.78 5,606,771 ### ### ### ###
2017-Apr-07 Fri 4.72 4.75 ### 4.75 6,950,651 ### ### ### ###
2017-Apr-06 Thu 4.72 4.72 ### 4.7 5,002,972 ### 31.6 31.6 0.3
2017-Apr-05 Wed ### 4.7 ### ### ### ### 0.0
2017-Apr-04 Tue 4.72 4.72 ### ### 5,400,147 12,744,346 ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 5,300,086 0 79.6 79.6 0.0
2017-Mar-31 Fri ### 4.71 ### ### 6,645,476 ### ### ### 0.0
2017-Mar-30 Thu 4.72 4.74 ### 4.71 3,987,121 9,449,476 ### ### ###
2017-Mar-29 Wed ### 4.72 ### ### 64.2 64.2 0.0
2017-Mar-28 Tue ### ### ### ### 9,597,053 0 72.0 72.0 0.0
2017-Mar-27 Mon 4.55 ### 4.54 ### ### ### 0.0
2017-Mar-24 Fri 4.5 4.58 4.5 4.54 ### ### 0.3
2017-Mar-23 Thu 4.49 4.53 4.485 4.51 7,883,588 35,535,272 ### ### 0.3
2017-Mar-22 Wed 4.51 4.57 4.5 4.52 75.9 75.9 0.3
2017-Mar-21 Tue 4.49 4.54 4.475 4.51 71.1 71.1 0.3
2017-Mar-20 Mon 4.5 4.54 4.49 4.51 4,788,980 21,622,244 ### ### 0.3
2017-Mar-17 Fri 4.5 4.575 4.47 4.54 ### ### 0.3
2017-Mar-16 Thu 4.52 4.56 4.47 4.49 23.9 23.9 ###
2017-Mar-15 Wed 4.47 4.49 4.46 4.47 68.7 68.7 ###
2017-Mar-14 Tue 4.5 4.52 4.44 4.46 ### ### 0.3
2017-Mar-13 Mon 4.59 ### 4.48 4.5 9,178,544 ### ### ### ###
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 33.6 33.6 0.0
2017-Mar-08 Wed 4.72 4.75 ### ### 6,878,280 ### ### ### 0.0
2017-Mar-07 Tue ### 4.76 ### 4.75 83.2 83.2 ###
2017-Mar-06 Mon 4.74 4.75 ### ### 5,420,585 12,873,889 ### ### 0.0
2017-Mar-03 Fri ### 4.72 ### 4.72 8,963,787 ### ### ### 0.3
2017-Mar-02 Thu 4.74 4.75 ### ### 19.8 19.8 0.0
2017-Mar-01 Wed 4.7 4.75 ### 4.71 ### ### ###
2017-Feb-28 Tue 4.7 4.75 ### 4.72 8,886,348 21,105,076 ### ### 0.3
2017-Feb-27 Mon 4.74 ### ### 4.72 6,587,157 0 ### ### 0.3
2017-Feb-24 Fri 4.75 4.75 ### 4.72 9,414,156 22,358,620 34.6 34.6 0.3
2017-Feb-23 Thu ### 4.74 ### 4.71 12,828,482 ### 85.5 85.5 ###
2017-Feb-22 Wed 4.59 ### 4.55 4.58 4,833,254 10,995,652 ### ### 0.3
2017-Feb-21 Tue ### ### 4.53 4.56 4,801,828 10,876,140 ### ### 0.3
2017-Feb-20 Mon ### ### 4.55 4.59 39.6 39.6 0.3
2017-Feb-17 Fri 4.54 ### 4.52 4.58 8,782,480 ### ### ### 0.3
2017-Feb-16 Thu 4.59 4.59 ### 4.53 7,872,978 18,068,484 25.5 25.5 ###
2017-Feb-15 Wed 4.57 4.59 4.53 4.54 30.2 30.2 0.3
2017-Feb-14 Tue 4.51 4.57 4.5 4.54 ### ### 0.3
2017-Feb-13 Mon 4.47 4.52 4.45 4.48 ### ### ###
2017-Feb-10 Fri 4.49 4.52 4.445 4.49 ### ### ###
2017-Feb-09 Thu 4.44 4.525 4.42 4.51 ### ### 0.3
2017-Feb-08 Wed ### 4.44 ### 4.42 78.1 78.1 0.3
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### 4.42 ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 4,806,143 0 ### ### 0.0
2017-Feb-02 Thu ### 4.355 ### ### 35.9 35.9 0.0
2017-Feb-01 Wed ### ### ### ### 78.8 78.8 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon 4.4 4.41 ### ### 4,045,621 ### ### ### 0.0
2017-Jan-27 Fri ### 4.43 ### 4.41 4,848,370 ### ### ### ###
2017-Jan-25 Wed ### 4.4 ### ### 24.5 24.5 0.0
2017-Jan-24 Tue ### ### 4.325 ### 78.8 78.8 0.0
2017-Jan-23 Mon ### 4.355 ### ### 4,786,773 ### ### ### 0.0
2017-Jan-20 Fri ### ### 4.25 4.29 10,665,942 22,665,126 ### ### ###
2017-Jan-19 Thu 4.41 4.42 ### ### 18.0 18.0 0.0
2017-Jan-18 Wed ### 4.43 ### 4.41 ### ### ###
2017-Jan-17 Tue 4.43 4.46 ### ### 24.1 24.1 0.0


<< 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 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 2024-05-01 10:39:43 thru 2024-05-01 10:39:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000