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 08:08:57 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 29...

     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
2007-Jun-25 Mon ### ### 8.41 8.45 7,638,224 ### ### ### ###
2007-Jun-22 Fri ### 8.85 8.59 8.85 5,682,072 ### ### ### 0.6
2007-Jun-21 Thu 8.75 8.78 ### ### 25.3 25.3 0.0
2007-Jun-20 Wed ### 8.81 8.59 8.75 ### ### 0.6
2007-Jun-19 Tue ### 8.48 ### 8.45 10,217,820 43,323,556 82.0 82.0 ###
2007-Jun-18 Mon ### ### 8.27 ### 14,699,250 ### ### ### 0.0
2007-Jun-15 Fri ### ### 8.46 8.47 11,889,873 ### ### ### ###
2007-Jun-14 Thu ### 8.71 8.58 ### 9,797,872 ### ### ### 0.0
2007-Jun-13 Wed 8.49 ### 8.46 8.55 7,639,047 ### 76.3 76.3 ###
2007-Jun-12 Tue 8.8 8.85 ### ### 5,810,241 ### ### ### 0.0
2007-Jun-08 Fri ### 8.77 8.58 8.71 ### ### 0.6
2007-Jun-07 Thu 8.7 8.78 ### 8.75 65.8 65.8 0.6
2007-Jun-06 Wed 8.89 8.89 8.72 8.77 26.9 26.9 ###
2007-Jun-05 Tue ### ### 8.86 8.86 ### ### 0.6
2007-Jun-04 Mon 8.85 ### 8.8 ### 4,595,671 20,220,952 71.2 71.2 0.0
2007-Jun-01 Fri ### ### ### 8.75 14.8 14.8 0.6
2007-May-31 Thu 8.7 8.88 ### 8.84 ### ### ###
2007-May-30 Wed 8.47 ### 8.47 8.53 8,070,350 ### 77.8 77.8 ###
2007-May-29 Tue ### 8.46 ### 8.42 77.8 77.8 ###
2007-May-28 Mon 8.47 8.47 8.27 ### 3,217,149 ### ### ### 0.0
2007-May-25 Fri 8.5 8.5 ### 8.47 ### ### ###
2007-May-24 Thu 8.54 8.58 8.48 8.5 39.0 39.0 0.6
2007-May-23 Wed ### 8.71 ### ### 6,175,058 26,892,377 36.8 36.8 0.0
2007-May-22 Tue 8.81 8.81 ### ### 24.9 24.9 0.0
2007-May-21 Mon 8.81 8.88 8.76 8.82 67.1 67.1 ###
2007-May-18 Fri 8.85 8.88 ### 8.8 35.6 35.6 0.6
2007-May-17 Thu ### ### 8.77 8.85 4,427,954 19,416,578 28.0 28.0 0.6
2007-May-16 Wed 8.83 ### 8.78 8.84 7,080,922 31,085,247 68.4 68.4 ###
2007-May-15 Tue ### 8.82 ### 8.82 5,632,272 ### 84.6 84.6 ###
2007-May-14 Mon 8.73 8.79 ### ### 31.6 31.6 0.0
2007-May-11 Fri 8.76 8.78 ### ### 27.3 27.3 0.0
2007-May-10 Thu 8.79 ### 8.72 8.76 9,730,043 42,422,987 32.0 32.0 0.6
2007-May-09 Wed 8.71 8.85 ### 8.74 68.5 68.5 0.6
2007-May-08 Tue 8.72 8.74 8.57 8.7 42.7 42.7 ###
2007-May-07 Mon 8.72 8.72 8.57 8.72 2,323,283 20,084,781 ### ### 0.6
2007-May-04 Fri 8.72 8.72 8.56 ### ### ### 0.0
2007-May-03 Thu ### ### 8.53 ### 3,993,379 ### 33.4 33.4 0.0
2007-May-02 Wed 8.56 ### 8.48 ### 4,674,754 19,820,956 ### ### 0.0
2007-May-01 Tue ### ### 8.46 8.48 3,718,820 ### 31.7 31.7 0.6
2007-Apr-30 Mon ### 8.7 8.55 ### 3,656,373 ### ### ### 0.0
2007-Apr-27 Fri ### ### 8.46 8.48 5,344,643 ### 22.1 22.1 0.6
2007-Apr-26 Thu 8.46 ### 8.41 ### ### ### 0.0
2007-Apr-24 Tue 8.47 8.59 ### 8.43 2,644,179 11,356,748 35.0 35.0 0.6
2007-Apr-23 Mon ### 8.75 ### 8.45 ### ### ###
2007-Apr-20 Fri 8.75 8.75 8.53 8.57 2,781,153 ### ### ### 0.6
2007-Apr-19 Thu 8.8 8.84 ### 8.7 ### ### ###
2007-Apr-18 Wed 8.89 ### 8.76 8.86 5,488,825 24,041,053 ### ### 0.6
2007-Apr-17 Tue 8.76 ### 8.76 8.89 4,651,846 20,375,085 84.9 84.9 ###
2007-Apr-16 Mon 8.72 8.74 ### 8.74 65.8 65.8 0.6
2007-Apr-13 Fri 8.82 8.82 8.58 ### 22.2 22.2 0.0
2007-Apr-12 Thu ### 8.8 ### 8.75 69.9 69.9 0.6
2007-Apr-11 Wed 8.82 8.82 ### 8.72 27.9 27.9 0.6
2007-Apr-10 Tue ### 8.75 8.58 8.73 3,567,526 ### 72.6 72.6 ###
2007-Apr-05 Thu ### ### 8.55 8.58 1,904,487 8,141,681 ### ### 0.6
2007-Apr-04 Wed 8.54 ### 8.46 ### 4,430,956 18,742,943 74.0 74.0 0.0
2007-Apr-03 Tue ### 8.43 ### 8.43 ### ### 0.6
2007-Apr-02 Mon ### 8.2 ### ### ### ### 0.0
2007-Mar-30 Fri 8.27 8.27 ### ### 17.8 17.8 0.0
2007-Mar-29 Thu ### 8.21 ### ### 4,507,946 ### ### ### 0.0
2007-Mar-28 Wed 8.25 8.25 ### ### 4,334,542 17,879,985 14.0 14.0 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon 8.45 8.49 ### ### 2,228,679 9,460,742 23.6 23.6 0.0
2007-Mar-23 Fri 8.46 8.49 ### 8.44 1,779,086 7,552,220 33.6 33.6 0.6
2007-Mar-22 Thu 8.48 8.5 8.44 8.48 ### ### 0.6
2007-Mar-21 Wed 8.47 8.49 ### 8.4 ### ### ###
2007-Mar-20 Tue 8.51 8.54 8.46 8.5 4,912,358 41,755,043 ### ### 0.6
2007-Mar-19 Mon 8.4 8.48 8.26 8.4 68.1 68.1 ###
2007-Mar-16 Fri 8.45 8.5 8.21 ### 6,884,775 ### 28.3 28.3 0.0
2007-Mar-15 Thu 8.52 8.53 8.44 8.51 9,256,986 78,545,526 30.3 30.3 0.6
2007-Mar-14 Wed ### 8.41 8.28 ### 4,506,342 37,605,423 ### ### 0.0
2007-Mar-13 Tue 8.57 ### 8.47 8.53 37.9 37.9 ###
2007-Mar-12 Mon ### 8.49 ### 8.44 4,276,447 ### ### ### 0.6
2007-Mar-09 Fri 8.42 8.43 ### ### 3,715,347 15,660,187 ### ### 0.0
2007-Mar-08 Thu 8.26 ### 8.23 ### 4,355,920 ### 73.7 73.7 0.0
2007-Mar-07 Wed 8.45 8.45 ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 8.4 8.4 ### ### 38.4 38.4 0.0
2007-Mar-02 Fri ### ### 8.42 8.45 ### ### ###
2007-Mar-01 Thu ### 8.72 ### ### 3,566,876 15,551,579 68.9 68.9 0.0
2007-Feb-28 Wed 8.5 ### 8.5 ### 69.3 69.3 0.0
2007-Feb-27 Tue 9 9 8.74 8.81 20.5 20.5 ###
2007-Feb-26 Mon ### ### 8.88 ### 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 8.85 ### 5,875,786 26,000,353 78.2 78.2 0.0
2007-Feb-21 Wed ### ### 8.85 8.85 28.8 28.8 0.6
2007-Feb-20 Tue 8.85 ### 8.71 8.89 4,321,845 ### 73.1 73.1 ###
2007-Feb-19 Mon ### 8.85 ### 8.85 4,469,687 ### 82.7 82.7 0.6
2007-Feb-16 Fri 8.79 8.79 ### 8.71 4,793,441 21,067,173 30.6 30.6 0.6
2007-Feb-15 Thu 8.8 8.8 8.74 8.77 36.2 36.2 ###
2007-Feb-14 Wed 8.8 8.84 8.74 8.75 4,128,388 ### 31.2 31.2 0.6
2007-Feb-13 Tue ### 8.81 ### 8.76 8,673,241 38,205,626 76.5 76.5 0.6
2007-Feb-12 Mon 8.7 8.75 ### ### 4,466,076 19,539,082 35.5 35.5 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 8.79 ### ### 8.85 9,549,820 0 ### ### 0.6
2007-Feb-07 Wed ### ### ### 8.75 3,814,841 0 78.8 78.8 0.6
2007-Feb-06 Tue 8.54 ### 8.47 ### 79.0 79.0 0.0
2007-Feb-05 Mon 8.52 8.56 8.42 8.47 ### ### ###
2007-Feb-02 Fri 8.59 ### 8.42 8.55 31.9 31.9 ###
2007-Feb-01 Thu ### ### 8.49 8.57 35.6 35.6 0.6
2007-Jan-31 Wed ### 8.75 8.49 8.49 22.7 22.7 ###
2007-Jan-30 Tue 8.54 ### 8.51 ### 9,989,744 ### 71.8 71.8 0.0
2007-Jan-29 Mon 8.45 8.55 ### 8.49 9,568,346 40,904,679 74.7 74.7 ###
2007-Jan-25 Thu ### 8.48 ### 8.43 8,489,940 35,997,345 74.0 74.0 0.6
2007-Jan-24 Wed 8.28 ### 8.26 ### 4,541,986 ### ### ### 0.0
2007-Jan-23 Tue ### 8.26 ### 8.22 ### ### 0.6
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### 8 ### 5,711,249 ### 30.6 30.6 0.0
2007-Jan-18 Thu ### ### ### ### 6,228,380 0 35.6 35.6 0.0
2007-Jan-17 Wed ### ### ### ### 7,559,380 0 33.2 33.2 0.0
2007-Jan-16 Tue ### 8.21 ### ### ### ### 0.0
2007-Jan-15 Mon ### 8.2 ### 8.2 ### ### 0.6
2007-Jan-12 Fri ### 8.21 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 8 36.3 36.3 ###
2007-Jan-09 Tue ### ### ### ### 8,154,824 0 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 3,256,841 0 ### ### 0.0
2007-Jan-05 Fri ### 8.21 ### ### 10,481,220 ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 7,153,388 0 ### ### 0.0
2007-Jan-03 Wed 8.25 8.25 8 ### 5,690,675 ### 20.2 20.2 0.0
2007-Jan-02 Tue ### ### ### 8.2 2,818,779 0 16.6 16.6 0.6
2006-Dec-29 Fri ### 8.4 8.2 8.28 24.4 24.4 ###
2006-Dec-28 Thu ### 8.26 ### 8.25 4,836,627 ### ### ### ###
2006-Dec-27 Wed ### ### 7.85 ### 2,153,441 8,452,255 78.4 78.4 0.0
2006-Dec-22 Fri 7.86 ### 7.75 ### 68.3 68.3 0.0
2006-Dec-21 Thu ### ### 7.82 7.86 8,909,885 34,837,650 29.0 29.0 ###
2006-Dec-20 Wed ### ### ### ### 26.5 26.5 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 2,138,727 0 ### ### 0.0
2006-Dec-15 Fri 8 ### ### ### 3,216,879 0 ### ### 0.0
2006-Dec-14 Thu ### 8 ### 8 4,874,341 ### ### ### ###
2006-Dec-13 Wed ### ### 7.83 ### 70.5 70.5 0.0
2006-Dec-12 Tue 7.75 7.89 7.73 7.89 84.8 84.8 ###
2006-Dec-11 Mon 7.79 7.8 7.71 7.74 30.2 30.2 0.6
2006-Dec-08 Fri 7.76 7.77 ### 7.71 30.8 30.8 ###
2006-Dec-07 Thu 7.75 7.8 ### 7.74 6,452,129 ### ### ### 0.6
2006-Dec-06 Wed 7.71 7.78 ### 7.78 5,742,922 ### ### ### 0.6
2006-Dec-05 Tue 7.89 7.89 7.71 7.71 14.6 14.6 ###
2006-Dec-04 Mon 7.81 7.82 7.73 7.79 35.8 35.8 ###
2006-Dec-01 Fri ### ### 7.81 7.81 20.7 20.7 0.6
2006-Nov-30 Thu ### ### 7.78 7.89 31.4 31.4 ###
2006-Nov-29 Wed ### ### 7.8 7.89 7,141,426 ### ### ### ###
2006-Nov-28 Tue 7.82 ### 7.76 ### 4,110,244 15,947,746 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 2,374,053 0 74.5 74.5 0.0
2006-Nov-24 Fri ### 8 7.84 ### 68.0 68.0 0.0
2006-Nov-23 Thu 7.88 ### 7.83 ### 70.3 70.3 0.0
2006-Nov-22 Wed 7.74 ### 7.73 ### ### ### 0.0
2006-Nov-21 Tue 7.54 ### 7.51 ### ### ### 0.0
2006-Nov-20 Mon ### ### 7.51 7.51 5,061,953 ### 22.9 22.9 ###
2006-Nov-17 Fri ### ### 7.49 ### 69.4 69.4 0.0
2006-Nov-16 Thu 7.55 ### 7.51 7.53 43.7 43.7 0.5


<< 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 08:08:57 thru 2024-05-01 08:08:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000