Stockland SGP
ASX · Avustralya · Finans
AUD 4,150,00 (%0,00)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |