Stockland (SGP.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 05:10PM AEDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 5.25 | 5.35 | 5.20 | 5.32 | 5.32 | 6,099,728 |
| 03 oct 2024 | 5.28 | 5.34 | 5.25 | 5.31 | 5.31 | 5,399,067 |
| 02 oct 2024 | 5.25 | 5.29 | 5.21 | 5.24 | 5.24 | 6,150,440 |
| 01 oct 2024 | 5.27 | 5.31 | 5.24 | 5.28 | 5.28 | 7,166,028 |
| 30 sept 2024 | 5.32 | 5.35 | 5.24 | 5.24 | 5.24 | 9,481,671 |
| 27 sept 2024 | 5.31 | 5.36 | 5.28 | 5.29 | 5.29 | 3,677,612 |
| 26 sept 2024 | 5.36 | 5.40 | 5.30 | 5.31 | 5.31 | 4,655,955 |
| 25 sept 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 3,774,694 |
| 24 sept 2024 | 5.27 | 5.32 | 5.26 | 5.28 | 5.28 | 5,853,304 |
| 23 sept 2024 | 5.28 | 5.33 | 5.23 | 5.23 | 5.23 | 7,485,328 |
| 20 sept 2024 | 5.36 | 5.46 | 5.35 | 5.36 | 5.36 | 18,483,110 |
| 19 sept 2024 | 5.31 | 5.39 | 5.28 | 5.34 | 5.34 | 9,757,522 |
| 18 sept 2024 | 5.25 | 5.30 | 5.24 | 5.26 | 5.26 | 6,113,870 |
| 17 sept 2024 | 5.28 | 5.32 | 5.24 | 5.29 | 5.29 | 3,466,834 |
| 16 sept 2024 | 5.31 | 5.33 | 5.27 | 5.27 | 5.27 | 6,484,975 |
| 13 sept 2024 | 5.23 | 5.30 | 5.22 | 5.26 | 5.26 | 5,843,996 |
| 12 sept 2024 | 5.22 | 5.29 | 5.21 | 5.24 | 5.24 | 8,026,161 |
| 11 sept 2024 | 5.19 | 5.24 | 5.15 | 5.17 | 5.17 | 11,025,879 |
| 10 sept 2024 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 6,612,682 |
| 09 sept 2024 | 5.13 | 5.27 | 5.10 | 5.20 | 5.20 | 7,827,194 |
| 06 sept 2024 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | 5,305,170 |
| 05 sept 2024 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 4,367,873 |
| 04 sept 2024 | 5.00 | 5.08 | 4.96 | 4.96 | 4.96 | 7,925,666 |
| 03 sept 2024 | 5.04 | 5.10 | 5.01 | 5.08 | 5.08 | 3,922,338 |
| 02 sept 2024 | 4.99 | 5.09 | 4.97 | 5.06 | 5.06 | 5,265,762 |
| 30 ago 2024 | 4.98 | 5.02 | 4.96 | 5.02 | 5.02 | 16,371,090 |
| 29 ago 2024 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | 4,554,678 |
| 28 ago 2024 | 4.97 | 5.00 | 4.91 | 4.97 | 4.97 | 7,193,799 |
| 27 ago 2024 | 5.05 | 5.10 | 4.99 | 5.01 | 5.01 | 10,246,104 |
| 26 ago 2024 | 4.94 | 5.05 | 4.92 | 5.05 | 5.05 | 5,722,989 |
| 23 ago 2024 | 4.90 | 4.96 | 4.82 | 4.93 | 4.93 | 15,850,267 |
| 22 ago 2024 | 4.56 | 4.80 | 4.53 | 4.76 | 4.76 | 6,875,504 |
| 21 ago 2024 | 4.56 | 4.61 | 4.55 | 4.60 | 4.60 | 5,346,064 |
| 20 ago 2024 | 4.68 | 4.68 | 4.57 | 4.57 | 4.57 | 4,325,989 |
| 19 ago 2024 | 4.63 | 4.68 | 4.60 | 4.66 | 4.66 | 4,710,614 |
| 16 ago 2024 | 4.57 | 4.64 | 4.54 | 4.64 | 4.64 | 6,463,203 |
| 15 ago 2024 | 4.49 | 4.55 | 4.45 | 4.55 | 4.55 | 6,808,871 |
| 14 ago 2024 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | 4,154,084 |
| 13 ago 2024 | 4.51 | 4.53 | 4.46 | 4.46 | 4.46 | 4,298,083 |
| 12 ago 2024 | 4.53 | 4.53 | 4.46 | 4.49 | 4.49 | 2,553,166 |
| 09 ago 2024 | 4.51 | 4.53 | 4.47 | 4.52 | 4.52 | 4,934,829 |
| 08 ago 2024 | 4.38 | 4.45 | 4.30 | 4.45 | 4.45 | 7,863,650 |
| 07 ago 2024 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 4,812,394 |
| 06 ago 2024 | 4.35 | 4.45 | 4.34 | 4.43 | 4.43 | 4,916,303 |
| 05 ago 2024 | 4.43 | 4.45 | 4.39 | 4.39 | 4.39 | 5,136,609 |
| 02 ago 2024 | 4.50 | 4.61 | 4.48 | 4.55 | 4.55 | 4,842,683 |
| 01 ago 2024 | 4.63 | 4.67 | 4.58 | 4.61 | 4.61 | 4,818,559 |
| 31 jul 2024 | 4.44 | 4.60 | 4.43 | 4.60 | 4.60 | 5,580,102 |
| 30 jul 2024 | 4.44 | 4.46 | 4.41 | 4.44 | 4.44 | 3,275,065 |
| 29 jul 2024 | 4.46 | 4.47 | 4.41 | 4.47 | 4.47 | 3,894,732 |
| 26 jul 2024 | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | 4,245,361 |
| 25 jul 2024 | 4.36 | 4.41 | 4.35 | 4.36 | 4.36 | 5,532,606 |
| 24 jul 2024 | 4.47 | 4.48 | 4.41 | 4.42 | 4.42 | 7,457,481 |
| 23 jul 2024 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | 4,208,662 |
| 22 jul 2024 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 3,027,197 |
| 19 jul 2024 | 4.49 | 4.55 | 4.49 | 4.51 | 4.51 | 5,485,777 |
| 18 jul 2024 | 4.65 | 4.68 | 4.59 | 4.60 | 4.60 | 5,123,182 |
| 17 jul 2024 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | 7,546,920 |
| 16 jul 2024 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 3,739,527 |
| 15 jul 2024 | 4.49 | 4.59 | 4.47 | 4.59 | 4.59 | 5,251,950 |
| 12 jul 2024 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 8,617,142 |
| 11 jul 2024 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | 5,909,058 |
| 10 jul 2024 | 4.19 | 4.26 | 4.18 | 4.24 | 4.24 | 5,736,217 |
| 09 jul 2024 | 4.22 | 4.28 | 4.20 | 4.24 | 4.24 | 5,779,786 |
| 08 jul 2024 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | 6,351,442 |
| 05 jul 2024 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 4,068,976 |
| 04 jul 2024 | 4.28 | 4.29 | 4.20 | 4.23 | 4.23 | 4,157,002 |
| 03 jul 2024 | 4.20 | 4.25 | 4.19 | 4.25 | 4.25 | 5,942,360 |
| 02 jul 2024 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | 4,158,923 |
| 01 jul 2024 | 4.16 | 4.25 | 4.14 | 4.25 | 4.25 | 5,218,680 |
| 28 jun 2024 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | 7,588,860 |
| 27 jun 2024 | 4.16 | 4.21 | 4.12 | 4.20 | 4.20 | 7,903,382 |
| 27 jun 2024 | 0.166 Dividendo | |||||
| 26 jun 2024 | 4.42 | 4.50 | 4.36 | 4.40 | 4.23 | 10,084,053 |
| 25 jun 2024 | 4.45 | 4.53 | 4.44 | 4.53 | 4.36 | 5,287,703 |
| 24 jun 2024 | 4.42 | 4.43 | 4.36 | 4.40 | 4.23 | 4,625,152 |
| 21 jun 2024 | 4.37 | 4.46 | 4.36 | 4.44 | 4.27 | 11,851,351 |
| 20 jun 2024 | 4.32 | 4.41 | 4.32 | 4.41 | 4.24 | 8,053,255 |
| 19 jun 2024 | 4.44 | 4.45 | 4.39 | 4.41 | 4.24 | 4,464,774 |
| 18 jun 2024 | 4.47 | 4.48 | 4.39 | 4.41 | 4.24 | 4,598,794 |
| 17 jun 2024 | 4.45 | 4.53 | 4.44 | 4.45 | 4.28 | 7,288,929 |
| 14 jun 2024 | 4.44 | 4.45 | 4.40 | 4.44 | 4.27 | 5,137,525 |
| 13 jun 2024 | 4.50 | 4.50 | 4.43 | 4.45 | 4.28 | 6,725,712 |
| 12 jun 2024 | 4.46 | 4.49 | 4.44 | 4.46 | 4.29 | 5,208,610 |
| 11 jun 2024 | 4.52 | 4.56 | 4.45 | 4.47 | 4.30 | 6,712,055 |
| 07 jun 2024 | 4.60 | 4.62 | 4.56 | 4.59 | 4.42 | 4,915,982 |
| 06 jun 2024 | 4.62 | 4.63 | 4.58 | 4.59 | 4.42 | 4,501,029 |
| 05 jun 2024 | 4.56 | 4.64 | 4.56 | 4.57 | 4.40 | 9,337,186 |
| 04 jun 2024 | 4.58 | 4.63 | 4.55 | 4.55 | 4.38 | 6,748,670 |
| 03 jun 2024 | 4.54 | 4.58 | 4.51 | 4.58 | 4.41 | 6,171,465 |
| 31 may 2024 | 4.54 | 4.57 | 4.45 | 4.50 | 4.33 | 44,621,110 |
| 30 may 2024 | 4.45 | 4.48 | 4.42 | 4.46 | 4.29 | 5,944,239 |
| 29 may 2024 | 4.48 | 4.51 | 4.45 | 4.50 | 4.33 | 8,558,889 |
| 28 may 2024 | 4.48 | 4.58 | 4.47 | 4.57 | 4.40 | 7,028,705 |
| 27 may 2024 | 4.48 | 4.49 | 4.45 | 4.49 | 4.32 | 3,826,716 |
| 24 may 2024 | 4.40 | 4.43 | 4.39 | 4.41 | 4.24 | 2,969,314 |
| 23 may 2024 | 4.45 | 4.50 | 4.42 | 4.50 | 4.33 | 5,008,150 |
| 22 may 2024 | 4.57 | 4.59 | 4.51 | 4.52 | 4.35 | 5,770,516 |
| 21 may 2024 | 4.60 | 4.61 | 4.55 | 4.55 | 4.38 | 3,503,514 |
| 20 may 2024 | 4.66 | 4.66 | 4.55 | 4.59 | 4.42 | 6,929,177 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.