Stockland SGP

ASX · Australia · Finance

AUD 4.15-0.16 (-3.71%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.15	-3.71%	AUD 4.25	AUD 4.28	AUD 4.14	11.43M
2026-09-30	AUD 4.31	+4.61%	AUD 4.09	AUD 4.34	AUD 4.09	19.34M
2026-09-29	AUD 4.12	+0.73%	AUD 4.10	AUD 4.12	AUD 4.05	13.40M
2026-09-28	AUD 4.09	+1.74%	AUD 4.01	AUD 4.11	AUD 4.00	14.65M
2026-09-25	AUD 4.02	-1.95%	AUD 4.07	AUD 4.08	AUD 4.00	13.64M
2026-09-24	AUD 4.10	-2.38%	AUD 4.13	AUD 4.16	AUD 4.10	9.41M
2026-09-23	AUD 4.20	+0.24%	AUD 4.15	AUD 4.25	AUD 4.15	13.97M
2026-09-22	AUD 4.19	+1.95%	AUD 4.13	AUD 4.20	AUD 4.11	13.40M
2026-09-21	AUD 4.11	+0.74%	AUD 4.05	AUD 4.12	AUD 4.04	6.54M
2026-09-18	AUD 4.08	-2.86%	AUD 4.14	AUD 4.22	AUD 4.08	31.02M
2026-09-17	AUD 4.20	+1.45%	AUD 4.26	AUD 4.26	AUD 4.12	11.76M
2026-09-16	AUD 4.14	-0.72%	AUD 4.18	AUD 4.21	AUD 4.14	12.32M
2026-09-15	AUD 4.17	-0.95%	AUD 4.20	AUD 4.20	AUD 4.12	10.94M
2026-09-14	AUD 4.21	+2.93%	AUD 4.12	AUD 4.22	AUD 4.10	11.17M
2026-09-11	AUD 4.09	-3.08%	AUD 4.14	AUD 4.18	AUD 4.04	11.94M
2026-09-10	AUD 4.22	-0.71%	AUD 4.24	AUD 4.24	AUD 4.13	27.65M
2026-09-09	AUD 4.25	-0.47%	AUD 4.24	AUD 4.27	AUD 4.20	15.92M
2026-09-08	AUD 4.27	-2.95%	AUD 4.42	AUD 4.43	AUD 4.23	16.52M
2026-09-07	AUD 4.40	-0.23%	AUD 4.40	AUD 4.43	AUD 4.36	9.29M
2026-09-04	AUD 4.41	-0.90%	AUD 4.43	AUD 4.51	AUD 4.36	13.92M
2026-09-03	AUD 4.45	-1.33%	AUD 4.49	AUD 4.49	AUD 4.39	13.87M
2026-09-02	AUD 4.51	+1.12%	AUD 4.50	AUD 4.51	AUD 4.42	18.14M
2026-09-01	AUD 4.46	+2.29%	AUD 4.36	AUD 4.53	AUD 4.34	13.35M
2026-08-31	AUD 4.36	+1.16%	AUD 4.31	AUD 4.37	AUD 4.23	319.83M
2026-08-28	AUD 4.31	-2.49%	AUD 4.43	AUD 4.43	AUD 4.27	18.56M
2026-08-27	AUD 4.42	-3.70%	AUD 4.57	AUD 4.58	AUD 4.38	21.95M
2026-08-26	AUD 4.59	-1.71%	AUD 4.66	AUD 4.71	AUD 4.53	17.21M
2026-08-25	AUD 4.67	-1.27%	AUD 4.68	AUD 4.72	AUD 4.64	13.46M
2026-08-24	AUD 4.73	+0.64%	AUD 4.63	AUD 4.73	AUD 4.60	11.75M
2026-08-21	AUD 4.70	+0.86%	AUD 4.61	AUD 4.71	AUD 4.61	15.16M
2026-08-20	AUD 4.66	+2.42%	AUD 4.64	AUD 4.66	AUD 4.47	20.59M
2026-08-19	AUD 4.55	+12.35%	AUD 4.59	AUD 4.70	AUD 4.43	46.89M
2026-08-18	AUD 4.05	-3.11%	AUD 4.19	AUD 4.20	AUD 4.05	10.49M
2026-08-17	AUD 4.18	-3.02%	AUD 4.25	AUD 4.27	AUD 4.11	8.93M
2026-08-14	AUD 4.31	+1.65%	AUD 4.33	AUD 4.33	AUD 4.23	9.21M
2026-08-13	AUD 4.24	-0.70%	AUD 4.28	AUD 4.29	AUD 4.23	8.02M
2026-08-12	AUD 4.27	-1.61%	AUD 4.30	AUD 4.34	AUD 4.25	6.98M
2026-08-11	AUD 4.34	+0.46%	AUD 4.28	AUD 4.35	AUD 4.26	8.04M
2026-08-10	AUD 4.32	+0.47%	AUD 4.30	AUD 4.34	AUD 4.26	5.96M
2026-08-07	AUD 4.30	-0.46%	AUD 4.33	AUD 4.33	AUD 4.27	6.42M
2026-08-06	AUD 4.32	+0.70%	AUD 4.27	AUD 4.33	AUD 4.26	6.40M
2026-08-05	AUD 4.29	-0.23%	AUD 4.29	AUD 4.31	AUD 4.25	7.51M
2026-08-04	AUD 4.30	+1.42%	AUD 4.24	AUD 4.33	AUD 4.22	12.75M
2026-08-03	AUD 4.24	-0.70%	AUD 4.27	AUD 4.28	AUD 4.22	5.60M
2026-07-31	AUD 4.27	-1.16%	AUD 4.32	AUD 4.32	AUD 4.24	9.84M
2026-07-30	AUD 4.32	-2.70%	AUD 4.42	AUD 4.43	AUD 4.26	12.22M
2026-07-29	AUD 4.44	+4.96%	AUD 4.28	AUD 4.44	AUD 4.22	18.57M
2026-07-28	AUD 4.23	+2.67%	AUD 4.07	AUD 4.25	AUD 4.07	12.64M
2026-07-27	AUD 4.12	-0.24%	AUD 4.14	AUD 4.17	AUD 4.10	7.94M
2026-07-24	AUD 4.13	+2.23%	AUD 4.06	AUD 4.16	AUD 4.05	10.17M
2026-07-23	AUD 4.04	-0.49%	AUD 4.07	AUD 4.15	AUD 4.04	12.79M
2026-07-22	AUD 4.06	-1.93%	AUD 4.12	AUD 4.15	AUD 4.06	17.80M
2026-07-21	AUD 4.14	+0.73%	AUD 4.10	AUD 4.14	AUD 4.07	7.26M
2026-07-20	AUD 4.11	-0.96%	AUD 4.15	AUD 4.16	AUD 4.09	7.21M
2026-07-17	AUD 4.15	+1.72%	AUD 4.12	AUD 4.16	AUD 4.10	10.34M
2026-07-16	AUD 4.08	+2.00%	AUD 4.02	AUD 4.08	AUD 3.99	10.20M
2026-07-15	AUD 4.00	+0.25%	AUD 4.02	AUD 4.03	AUD 3.94	9.05M
2026-07-14	AUD 3.99	+0.25%	AUD 3.95	AUD 4.00	AUD 3.92	8.05M
2026-07-13	AUD 3.98	0.00%	AUD 4.02	AUD 4.04	AUD 3.96	6.36M
2026-07-10	AUD 3.98	+1.02%	AUD 3.93	AUD 3.98	AUD 3.88	10.83M
2026-07-09	AUD 3.94	-3.67%	AUD 4.06	AUD 4.09	AUD 3.94	9.18M
2026-07-08	AUD 4.09	+5.14%	AUD 3.92	AUD 4.11	AUD 3.89	14.48M
2026-07-07	AUD 3.89	-2.75%	AUD 4.01	AUD 4.01	AUD 3.86	20.91M
2026-07-06	AUD 4.00	-0.99%	AUD 4.04	AUD 4.07	AUD 3.99	5.96M
2026-07-03	AUD 4.04	+1.25%	AUD 4.04	AUD 4.06	AUD 3.99	8.74M
2026-07-02	AUD 3.99	-1.48%	AUD 4.00	AUD 4.05	AUD 3.98	15.14M
2026-07-01	AUD 4.05	-0.74%	AUD 4.11	AUD 4.14	AUD 4.02	12.06M
2026-06-30	AUD 4.08	-2.16%	AUD 4.19	AUD 4.28	AUD 4.08	19.61M
2026-06-29	AUD 4.17	-3.47%	AUD 4.17	AUD 4.20	AUD 4.06	17.39M
2026-06-26	AUD 4.32	+2.37%	AUD 4.15	AUD 4.33	AUD 4.13	15.15M
2026-06-25	AUD 4.22	+1.20%	AUD 4.20	AUD 4.26	AUD 4.16	9.82M
2026-06-24	AUD 4.17	+0.24%	AUD 4.20	AUD 4.22	AUD 4.16	8.59M
2026-06-23	AUD 4.16	-0.48%	AUD 4.20	AUD 4.24	AUD 4.15	9.69M
2026-06-22	AUD 4.18	-2.79%	AUD 4.29	AUD 4.30	AUD 4.18	10.60M
2026-06-19	AUD 4.30	+1.65%	AUD 4.22	AUD 4.30	AUD 4.20	25.90M
2026-06-18	AUD 4.23	-1.63%	AUD 4.25	AUD 4.36	AUD 4.22	10.94M
2026-06-17	AUD 4.30	+0.94%	AUD 4.23	AUD 4.35	AUD 4.18	10.34M
2026-06-16	AUD 4.26	-2.52%	AUD 4.27	AUD 4.37	AUD 4.26	14.26M
2026-06-15	AUD 4.37	+3.31%	AUD 4.21	AUD 4.37	AUD 4.17	19.70M
2026-06-12	AUD 4.23	+3.17%	AUD 4.15	AUD 4.27	AUD 4.11	16.08M
2026-06-11	AUD 4.10	+3.27%	AUD 3.91	AUD 4.14	AUD 3.89	19.79M
2026-06-10	AUD 3.97	+2.85%	AUD 3.90	AUD 3.99	AUD 3.87	10.19M
2026-06-09	AUD 3.86	+0.78%	AUD 3.83	AUD 3.87	AUD 3.79	12.08M
2026-06-05	AUD 3.83	+1.06%	AUD 3.83	AUD 3.87	AUD 3.80	6.99M
2026-06-04	AUD 3.79	+1.88%	AUD 3.74	AUD 3.79	AUD 3.71	11.21M
2026-06-03	AUD 3.72	-1.85%	AUD 3.80	AUD 3.81	AUD 3.72	18.39M
2026-06-02	AUD 3.79	-4.29%	AUD 3.90	AUD 3.90	AUD 3.78	17.51M
2026-06-01	AUD 3.96	-3.41%	AUD 4.02	AUD 4.05	AUD 3.91	9.81M
2026-05-29	AUD 4.10	+1.74%	AUD 4.05	AUD 4.12	AUD 4.03	39.42M
2026-05-28	AUD 4.03	-0.74%	AUD 4.02	AUD 4.06	AUD 4.00	11.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.15	-3.71%	AUD 4.25	AUD 4.28	AUD 4.14	11.43M
2026-09-30	AUD 4.31	+4.61%	AUD 4.09	AUD 4.34	AUD 4.09	19.34M
2026-09-29	AUD 4.12	+0.73%	AUD 4.10	AUD 4.12	AUD 4.05	13.40M
2026-09-28	AUD 4.09	+1.74%	AUD 4.01	AUD 4.11	AUD 4.00	14.65M
2026-09-25	AUD 4.02	-1.95%	AUD 4.07	AUD 4.08	AUD 4.00	13.64M
2026-09-24	AUD 4.10	-2.38%	AUD 4.13	AUD 4.16	AUD 4.10	9.41M
2026-09-23	AUD 4.20	+0.24%	AUD 4.15	AUD 4.25	AUD 4.15	13.97M
2026-09-22	AUD 4.19	+1.95%	AUD 4.13	AUD 4.20	AUD 4.11	13.40M
2026-09-21	AUD 4.11	+0.74%	AUD 4.05	AUD 4.12	AUD 4.04	6.54M
2026-09-18	AUD 4.08	-2.86%	AUD 4.14	AUD 4.22	AUD 4.08	31.02M
2026-09-17	AUD 4.20	+1.45%	AUD 4.26	AUD 4.26	AUD 4.12	11.76M
2026-09-16	AUD 4.14	-0.72%	AUD 4.18	AUD 4.21	AUD 4.14	12.32M
2026-09-15	AUD 4.17	-0.95%	AUD 4.20	AUD 4.20	AUD 4.12	10.94M
2026-09-14	AUD 4.21	+2.93%	AUD 4.12	AUD 4.22	AUD 4.10	11.17M
2026-09-11	AUD 4.09	-3.08%	AUD 4.14	AUD 4.18	AUD 4.04	11.94M
2026-09-10	AUD 4.22	-0.71%	AUD 4.24	AUD 4.24	AUD 4.13	27.65M
2026-09-09	AUD 4.25	-0.47%	AUD 4.24	AUD 4.27	AUD 4.20	15.92M
2026-09-08	AUD 4.27	-2.95%	AUD 4.42	AUD 4.43	AUD 4.23	16.52M
2026-09-07	AUD 4.40	-0.23%	AUD 4.40	AUD 4.43	AUD 4.36	9.29M
2026-09-04	AUD 4.41	-0.90%	AUD 4.43	AUD 4.51	AUD 4.36	13.92M
2026-09-03	AUD 4.45	-1.33%	AUD 4.49	AUD 4.49	AUD 4.39	13.87M
2026-09-02	AUD 4.51	+1.12%	AUD 4.50	AUD 4.51	AUD 4.42	18.14M
2026-09-01	AUD 4.46	+2.29%	AUD 4.36	AUD 4.53	AUD 4.34	13.35M
2026-08-31	AUD 4.36	+1.16%	AUD 4.31	AUD 4.37	AUD 4.23	319.83M
2026-08-28	AUD 4.31	-2.49%	AUD 4.43	AUD 4.43	AUD 4.27	18.56M
2026-08-27	AUD 4.42	-3.70%	AUD 4.57	AUD 4.58	AUD 4.38	21.95M
2026-08-26	AUD 4.59	-1.71%	AUD 4.66	AUD 4.71	AUD 4.53	17.21M
2026-08-25	AUD 4.67	-1.27%	AUD 4.68	AUD 4.72	AUD 4.64	13.46M
2026-08-24	AUD 4.73	+0.64%	AUD 4.63	AUD 4.73	AUD 4.60	11.75M
2026-08-21	AUD 4.70	+0.86%	AUD 4.61	AUD 4.71	AUD 4.61	15.16M
2026-08-20	AUD 4.66	+2.42%	AUD 4.64	AUD 4.66	AUD 4.47	20.59M
2026-08-19	AUD 4.55	+12.35%	AUD 4.59	AUD 4.70	AUD 4.43	46.89M
2026-08-18	AUD 4.05	-3.11%	AUD 4.19	AUD 4.20	AUD 4.05	10.49M
2026-08-17	AUD 4.18	-3.02%	AUD 4.25	AUD 4.27	AUD 4.11	8.93M
2026-08-14	AUD 4.31	+1.65%	AUD 4.33	AUD 4.33	AUD 4.23	9.21M
2026-08-13	AUD 4.24	-0.70%	AUD 4.28	AUD 4.29	AUD 4.23	8.02M
2026-08-12	AUD 4.27	-1.61%	AUD 4.30	AUD 4.34	AUD 4.25	6.98M
2026-08-11	AUD 4.34	+0.46%	AUD 4.28	AUD 4.35	AUD 4.26	8.04M
2026-08-10	AUD 4.32	+0.47%	AUD 4.30	AUD 4.34	AUD 4.26	5.96M
2026-08-07	AUD 4.30	-0.46%	AUD 4.33	AUD 4.33	AUD 4.27	6.42M
2026-08-06	AUD 4.32	+0.70%	AUD 4.27	AUD 4.33	AUD 4.26	6.40M
2026-08-05	AUD 4.29	-0.23%	AUD 4.29	AUD 4.31	AUD 4.25	7.51M
2026-08-04	AUD 4.30	+1.42%	AUD 4.24	AUD 4.33	AUD 4.22	12.75M
2026-08-03	AUD 4.24	-0.70%	AUD 4.27	AUD 4.28	AUD 4.22	5.60M
2026-07-31	AUD 4.27	-1.16%	AUD 4.32	AUD 4.32	AUD 4.24	9.84M
2026-07-30	AUD 4.32	-2.70%	AUD 4.42	AUD 4.43	AUD 4.26	12.22M
2026-07-29	AUD 4.44	+4.96%	AUD 4.28	AUD 4.44	AUD 4.22	18.57M
2026-07-28	AUD 4.23	+2.67%	AUD 4.07	AUD 4.25	AUD 4.07	12.64M
2026-07-27	AUD 4.12	-0.24%	AUD 4.14	AUD 4.17	AUD 4.10	7.94M
2026-07-24	AUD 4.13	+2.23%	AUD 4.06	AUD 4.16	AUD 4.05	10.17M
2026-07-23	AUD 4.04	-0.49%	AUD 4.07	AUD 4.15	AUD 4.04	12.79M
2026-07-22	AUD 4.06	-1.93%	AUD 4.12	AUD 4.15	AUD 4.06	17.80M
2026-07-21	AUD 4.14	+0.73%	AUD 4.10	AUD 4.14	AUD 4.07	7.26M
2026-07-20	AUD 4.11	-0.96%	AUD 4.15	AUD 4.16	AUD 4.09	7.21M
2026-07-17	AUD 4.15	+1.72%	AUD 4.12	AUD 4.16	AUD 4.10	10.34M
2026-07-16	AUD 4.08	+2.00%	AUD 4.02	AUD 4.08	AUD 3.99	10.20M
2026-07-15	AUD 4.00	+0.25%	AUD 4.02	AUD 4.03	AUD 3.94	9.05M
2026-07-14	AUD 3.99	+0.25%	AUD 3.95	AUD 4.00	AUD 3.92	8.05M
2026-07-13	AUD 3.98	0.00%	AUD 4.02	AUD 4.04	AUD 3.96	6.36M
2026-07-10	AUD 3.98	+1.02%	AUD 3.93	AUD 3.98	AUD 3.88	10.83M
2026-07-09	AUD 3.94	-3.67%	AUD 4.06	AUD 4.09	AUD 3.94	9.18M
2026-07-08	AUD 4.09	+5.14%	AUD 3.92	AUD 4.11	AUD 3.89	14.48M
2026-07-07	AUD 3.89	-2.75%	AUD 4.01	AUD 4.01	AUD 3.86	20.91M
2026-07-06	AUD 4.00	-0.99%	AUD 4.04	AUD 4.07	AUD 3.99	5.96M
2026-07-03	AUD 4.04	+1.25%	AUD 4.04	AUD 4.06	AUD 3.99	8.74M
2026-07-02	AUD 3.99	-1.48%	AUD 4.00	AUD 4.05	AUD 3.98	15.14M
2026-07-01	AUD 4.05	-0.74%	AUD 4.11	AUD 4.14	AUD 4.02	12.06M
2026-06-30	AUD 4.08	-2.16%	AUD 4.19	AUD 4.28	AUD 4.08	19.61M
2026-06-29	AUD 4.17	-3.47%	AUD 4.17	AUD 4.20	AUD 4.06	17.39M
2026-06-26	AUD 4.32	+2.37%	AUD 4.15	AUD 4.33	AUD 4.13	15.15M
2026-06-25	AUD 4.22	+1.20%	AUD 4.20	AUD 4.26	AUD 4.16	9.82M
2026-06-24	AUD 4.17	+0.24%	AUD 4.20	AUD 4.22	AUD 4.16	8.59M
2026-06-23	AUD 4.16	-0.48%	AUD 4.20	AUD 4.24	AUD 4.15	9.69M
2026-06-22	AUD 4.18	-2.79%	AUD 4.29	AUD 4.30	AUD 4.18	10.60M
2026-06-19	AUD 4.30	+1.65%	AUD 4.22	AUD 4.30	AUD 4.20	25.90M
2026-06-18	AUD 4.23	-1.63%	AUD 4.25	AUD 4.36	AUD 4.22	10.94M
2026-06-17	AUD 4.30	+0.94%	AUD 4.23	AUD 4.35	AUD 4.18	10.34M
2026-06-16	AUD 4.26	-2.52%	AUD 4.27	AUD 4.37	AUD 4.26	14.26M
2026-06-15	AUD 4.37	+3.31%	AUD 4.21	AUD 4.37	AUD 4.17	19.70M
2026-06-12	AUD 4.23	+3.17%	AUD 4.15	AUD 4.27	AUD 4.11	16.08M
2026-06-11	AUD 4.10	+3.27%	AUD 3.91	AUD 4.14	AUD 3.89	19.79M
2026-06-10	AUD 3.97	+2.85%	AUD 3.90	AUD 3.99	AUD 3.87	10.19M
2026-06-09	AUD 3.86	+0.78%	AUD 3.83	AUD 3.87	AUD 3.79	12.08M
2026-06-05	AUD 3.83	+1.06%	AUD 3.83	AUD 3.87	AUD 3.80	6.99M
2026-06-04	AUD 3.79	+1.88%	AUD 3.74	AUD 3.79	AUD 3.71	11.21M
2026-06-03	AUD 3.72	-1.85%	AUD 3.80	AUD 3.81	AUD 3.72	18.39M
2026-06-02	AUD 3.79	-4.29%	AUD 3.90	AUD 3.90	AUD 3.78	17.51M
2026-06-01	AUD 3.96	-3.41%	AUD 4.02	AUD 4.05	AUD 3.91	9.81M
2026-05-29	AUD 4.10	+1.74%	AUD 4.05	AUD 4.12	AUD 4.03	39.42M
2026-05-28	AUD 4.03	-0.74%	AUD 4.02	AUD 4.06	AUD 4.00	11.74M