Stockland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5.900 | 6.200 | 5.885 | 6.120 | 5.799 | 10,200,618 |
| 2025-08-19 | 5.720 | 5.730 | 5.670 | 5.720 | 5.420 | 3,576,269 |
| 2025-08-18 | 5.670 | 5.740 | 5.655 | 5.720 | 5.420 | 3,161,620 |
| 2025-08-15 | 5.660 | 5.700 | 5.640 | 5.680 | 5.383 | 2,811,584 |
| 2025-08-14 | 5.700 | 5.760 | 5.630 | 5.650 | 5.354 | 5,282,066 |
| 2025-08-13 | 5.660 | 5.700 | 5.620 | 5.680 | 5.383 | 3,563,241 |
| 2025-08-12 | 5.640 | 5.700 | 5.635 | 5.650 | 5.354 | 2,918,195 |
| 2025-08-11 | 5.630 | 5.650 | 5.590 | 5.640 | 5.345 | 2,339,551 |
| 2025-08-08 | 5.600 | 5.645 | 5.560 | 5.630 | 5.335 | 2,581,798 |
| 2025-08-07 | 5.620 | 5.630 | 5.585 | 5.610 | 5.316 | 5,082,721 |
| 2025-08-06 | 5.630 | 5.630 | 5.540 | 5.560 | 5.269 | 5,597,832 |
| 2025-08-05 | 5.590 | 5.620 | 5.565 | 5.620 | 5.326 | 4,085,561 |
| 2025-08-04 | 5.510 | 5.540 | 5.480 | 5.530 | 5.240 | 2,476,916 |
| 2025-08-01 | 5.500 | 5.520 | 5.470 | 5.490 | 5.202 | 3,901,602 |
| 2025-07-31 | 5.570 | 5.590 | 5.520 | 5.550 | 5.259 | 4,148,660 |
| 2025-07-30 | 5.470 | 5.570 | 5.420 | 5.550 | 5.259 | 10,279,774 |
| 2025-07-29 | 5.440 | 5.445 | 5.410 | 5.430 | 5.146 | 9,009,832 |
| 2025-07-28 | 5.410 | 5.460 | 5.410 | 5.430 | 5.146 | 4,357,819 |
| 2025-07-25 | 5.410 | 5.440 | 5.390 | 5.400 | 5.117 | 3,886,010 |
| 2025-07-24 | 5.470 | 5.490 | 5.415 | 5.420 | 5.136 | 3,718,491 |
| 2025-07-23 | 5.500 | 5.530 | 5.460 | 5.480 | 5.193 | 5,712,891 |
| 2025-07-22 | 5.490 | 5.510 | 5.440 | 5.500 | 5.212 | 3,620,754 |
| 2025-07-21 | 5.540 | 5.550 | 5.455 | 5.490 | 5.202 | 2,709,627 |
| 2025-07-18 | 5.510 | 5.580 | 5.460 | 5.540 | 5.250 | 5,588,102 |
| 2025-07-17 | 5.440 | 5.500 | 5.425 | 5.490 | 5.202 | 9,474,823 |
| 2025-07-16 | 5.390 | 5.440 | 5.370 | 5.430 | 5.146 | 4,866,358 |
| 2025-07-15 | 5.460 | 5.460 | 5.370 | 5.420 | 5.136 | 4,470,937 |
| 2025-07-14 | 5.390 | 5.440 | 5.350 | 5.440 | 5.155 | 4,039,006 |
| 2025-07-11 | 5.480 | 5.490 | 5.390 | 5.410 | 5.127 | 6,346,208 |
| 2025-07-10 | 5.480 | 5.520 | 5.450 | 5.490 | 5.202 | 4,742,171 |
| 2025-07-09 | 5.480 | 5.520 | 5.410 | 5.440 | 5.155 | 6,890,179 |
| 2025-07-08 | 5.590 | 5.590 | 5.440 | 5.520 | 5.231 | 6,732,861 |
| 2025-07-07 | 5.590 | 5.600 | 5.550 | 5.550 | 5.259 | 3,115,861 |
| 2025-07-04 | 5.530 | 5.580 | 5.505 | 5.580 | 5.288 | 3,849,330 |
| 2025-07-03 | 5.520 | 5.565 | 5.480 | 5.510 | 5.221 | 5,659,948 |
| 2025-07-02 | 5.500 | 5.560 | 5.450 | 5.560 | 5.269 | 5,144,575 |
| 2025-07-01 | 5.390 | 5.510 | 5.350 | 5.450 | 5.165 | 7,383,150 |
| 2025-06-30 | 5.450 | 5.450 | 5.360 | 5.360 | 5.079 | 8,426,636 |
| 2025-06-27 | 5.490 | 5.500 | 5.390 | 5.410 | 5.127 | 5,157,340 |
| 2025-06-26 | 5.580 | 5.610 | 5.530 | 5.560 | 5.106 | 4,742,136 |
| 2025-06-25 | 5.640 | 5.650 | 5.580 | 5.590 | 5.133 | 4,836,684 |
| 2025-06-24 | 5.600 | 5.680 | 5.600 | 5.630 | 5.170 | 4,519,032 |
| 2025-06-23 | 5.680 | 5.680 | 5.570 | 5.600 | 5.143 | 4,221,667 |
| 2025-06-20 | 5.590 | 5.625 | 5.570 | 5.600 | 5.143 | 13,119,694 |
| 2025-06-19 | 5.540 | 5.620 | 5.530 | 5.600 | 5.143 | 5,404,255 |
| 2025-06-18 | 5.560 | 5.610 | 5.540 | 5.560 | 5.106 | 5,368,084 |
| 2025-06-17 | 5.540 | 5.590 | 5.500 | 5.580 | 5.124 | 4,566,709 |
| 2025-06-16 | 5.640 | 5.650 | 5.550 | 5.560 | 5.106 | 2,905,570 |
| 2025-06-13 | 5.700 | 5.710 | 5.555 | 5.610 | 5.152 | 4,345,937 |
| 2025-06-12 | 5.650 | 5.710 | 5.640 | 5.670 | 5.207 | 7,341,060 |
| 2025-06-11 | 5.540 | 5.660 | 5.530 | 5.660 | 5.198 | 6,820,615 |
| 2025-06-10 | 5.490 | 5.530 | 5.450 | 5.500 | 5.051 | 4,149,615 |
| 2025-06-06 | 5.500 | 5.520 | 5.455 | 5.470 | 5.023 | 4,050,661 |
| 2025-06-05 | 5.520 | 5.540 | 5.470 | 5.500 | 5.051 | 11,656,893 |
| 2025-06-04 | 5.480 | 5.510 | 5.430 | 5.510 | 5.060 | 7,828,342 |
| 2025-06-03 | 5.490 | 5.530 | 5.445 | 5.460 | 5.014 | 5,627,974 |
| 2025-06-02 | 5.440 | 5.480 | 5.410 | 5.460 | 5.014 | 9,126,269 |
| 2025-05-30 | 5.470 | 5.500 | 5.430 | 5.460 | 5.014 | 14,979,049 |
| 2025-05-29 | 5.600 | 5.620 | 5.520 | 5.540 | 5.087 | 3,578,844 |
| 2025-05-28 | 5.530 | 5.580 | 5.510 | 5.560 | 5.106 | 4,134,681 |
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.