Stockland historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.240	4.255	4.200	4.250	4.250	10,133,674
2026-10-22	4.180	4.210	4.070	4.190	4.190	9,173,125
2026-10-21	4.210	4.210	4.130	4.180	4.180	6,832,234
2026-10-20	4.000	4.180	3.990	4.130	4.130	9,004,438
2026-10-19	4.250	4.300	4.040	4.060	4.060	11,403,817
2026-10-16	4.260	4.270	4.175	4.230	4.230	8,821,795
2026-10-15	4.100	4.250	4.080	4.240	4.240	8,287,695
2026-10-14	4.130	4.180	4.110	4.160	4.160	7,904,070
2026-10-13	4.210	4.210	4.100	4.140	4.140	6,562,757
2026-10-12	4.280	4.300	4.160	4.160	4.160	6,527,596
2026-10-09	4.230	4.300	4.230	4.280	4.280	7,118,497
2026-10-08	4.240	4.295	4.210	4.240	4.240	11,806,281
2026-10-07	4.170	4.270	4.170	4.250	4.250	9,345,291
2026-10-06	4.090	4.210	4.060	4.170	4.170	9,562,758
2026-10-05	4.140	4.140	4.050	4.070	4.070	3,803,652
2026-10-02	4.140	4.180	4.090	4.110	4.110	6,505,291
2026-10-01	4.250	4.280	4.145	4.150	4.150	11,434,816
2026-09-30	4.090	4.340	4.090	4.310	4.310	19,341,787
2026-09-29	4.100	4.120	4.050	4.120	4.120	13,404,123
2026-09-28	4.010	4.110	4.000	4.090	4.090	14,651,654
2026-09-25	4.070	4.080	4.000	4.020	4.020	13,643,658
2026-09-24	4.130	4.165	4.100	4.100	4.100	9,412,606
2026-09-23	4.150	4.250	4.150	4.200	4.200	13,971,276
2026-09-22	4.130	4.200	4.110	4.190	4.190	13,398,291
2026-09-21	4.050	4.120	4.040	4.110	4.110	6,544,452
2026-09-18	4.140	4.220	4.080	4.080	4.080	31,022,624
2026-09-17	4.260	4.260	4.120	4.200	4.200	11,764,049
2026-09-16	4.180	4.210	4.140	4.140	4.140	12,324,155
2026-09-15	4.200	4.200	4.120	4.170	4.170	10,936,898
2026-09-14	4.120	4.220	4.100	4.210	4.210	11,166,523
2026-09-11	4.140	4.175	4.040	4.090	4.090	11,941,194
2026-09-10	4.240	4.240	4.130	4.220	4.220	27,651,309
2026-09-09	4.240	4.270	4.200	4.250	4.250	15,918,311
2026-09-08	4.420	4.430	4.230	4.270	4.270	16,524,034
2026-09-07	4.400	4.430	4.360	4.400	4.400	9,286,532
2026-09-04	4.430	4.510	4.360	4.410	4.410	13,917,889
2026-09-03	4.490	4.490	4.395	4.450	4.450	13,866,160
2026-09-02	4.500	4.510	4.420	4.510	4.510	18,137,237
2026-09-01	4.360	4.525	4.340	4.460	4.460	13,348,673
2026-08-31	4.310	4.370	4.230	4.360	4.360	319,831,024
2026-08-28	4.430	4.430	4.270	4.310	4.310	18,555,511
2026-08-27	4.570	4.580	4.380	4.420	4.420	21,952,863
2026-08-26	4.660	4.710	4.530	4.590	4.590	17,211,718
2026-08-25	4.680	4.725	4.640	4.670	4.670	13,455,561
2026-08-24	4.630	4.730	4.600	4.730	4.730	11,751,167
2026-08-21	4.610	4.710	4.610	4.700	4.700	15,158,252
2026-08-20	4.640	4.660	4.470	4.660	4.660	20,588,119
2026-08-19	4.590	4.700	4.430	4.550	4.550	46,892,145
2026-08-18	4.190	4.200	4.050	4.050	4.050	10,489,925
2026-08-17	4.250	4.270	4.110	4.180	4.180	8,928,488
2026-08-14	4.330	4.330	4.230	4.310	4.310	9,207,708
2026-08-13	4.280	4.290	4.230	4.240	4.240	8,022,663
2026-08-12	4.300	4.340	4.250	4.270	4.270	6,978,823
2026-08-11	4.280	4.350	4.260	4.340	4.340	8,039,701
2026-08-10	4.300	4.340	4.265	4.320	4.320	5,959,070
2026-08-07	4.330	4.330	4.270	4.300	4.300	6,415,446
2026-08-06	4.270	4.330	4.260	4.320	4.320	6,403,892
2026-08-05	4.290	4.310	4.250	4.290	4.290	7,514,535
2026-08-04	4.240	4.330	4.220	4.300	4.300	12,747,748
2026-08-03	4.270	4.280	4.215	4.240	4.240	5,597,707

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1620 AUD
2025-12-30	0.0900 AUD
2025-06-27	0.1720 AUD
2024-12-30	0.0800 AUD
2024-06-27	0.1660 AUD
2023-12-28	0.0800 AUD
2023-06-29	0.1440 AUD
2022-12-29	0.1180 AUD
2022-06-29	0.1460 AUD
2021-12-30	0.1200 AUD
2021-06-29	0.1330 AUD
2020-12-30	0.1130 AUD
2020-06-29	0.1060 AUD
2019-12-30	0.1350 AUD
2019-06-27	0.1410 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.