Stockland (SGP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 3,9200 | 3,9400 | 3,8900 | 3,9000 | 3,9000 | 5.386.663 |
| 20 mag 2022 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,9200 | 4.932.259 |
| 19 mag 2022 | 3,9000 | 3,9200 | 3,8700 | 3,8700 | 3,8700 | 7.075.597 |
| 18 mag 2022 | 3,9200 | 3,9600 | 3,8900 | 3,9400 | 3,9400 | 6.328.602 |
| 17 mag 2022 | 3,9000 | 3,9200 | 3,8700 | 3,9000 | 3,9000 | 3.633.271 |
| 16 mag 2022 | 3,9400 | 3,9700 | 3,8950 | 3,9100 | 3,9100 | 4.807.425 |
| 13 mag 2022 | 3,8300 | 3,9600 | 3,8100 | 3,9200 | 3,9200 | 8.772.655 |
| 12 mag 2022 | 3,8300 | 3,8400 | 3,7700 | 3,7700 | 3,7700 | 6.700.610 |
| 11 mag 2022 | 3,8600 | 3,8900 | 3,8150 | 3,8600 | 3,8600 | 6.333.833 |
| 10 mag 2022 | 3,8200 | 3,8750 | 3,7800 | 3,8400 | 3,8400 | 8.367.797 |
| 09 mag 2022 | 3,8900 | 3,8900 | 3,8300 | 3,8500 | 3,8500 | 6.878.250 |
| 06 mag 2022 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 7.367.826 |
| 05 mag 2022 | 3,9900 | 4,0650 | 3,9800 | 4,0600 | 4,0600 | 4.522.855 |
| 04 mag 2022 | 4,0700 | 4,0900 | 3,9900 | 3,9900 | 3,9900 | 5.545.013 |
| 03 mag 2022 | 4,0800 | 4,0800 | 4,0250 | 4,0600 | 4,0600 | 5.913.110 |
| 02 mag 2022 | 4,1200 | 4,1400 | 4,0800 | 4,1000 | 4,1000 | 4.116.774 |
| 29 apr 2022 | 4,1300 | 4,1900 | 4,1000 | 4,1600 | 4,1600 | 7.646.862 |
| 28 apr 2022 | 4,0800 | 4,1500 | 4,0800 | 4,1100 | 4,1100 | 5.194.922 |
| 27 apr 2022 | 4,1300 | 4,1600 | 4,1000 | 4,1000 | 4,1000 | 4.876.023 |
| 26 apr 2022 | 4,1300 | 4,2100 | 4,0800 | 4,1300 | 4,1300 | 5.828.259 |
| 22 apr 2022 | 4,2100 | 4,2200 | 4,1400 | 4,1500 | 4,1500 | 5.326.891 |
| 21 apr 2022 | 4,1800 | 4,2300 | 4,1400 | 4,2000 | 4,2000 | 6.255.656 |
| 20 apr 2022 | 4,1500 | 4,1600 | 4,1000 | 4,1000 | 4,1000 | 6.876.835 |
| 19 apr 2022 | 4,1500 | 4,1600 | 4,1200 | 4,1200 | 4,1200 | 5.614.427 |
| 14 apr 2022 | 4,1700 | 4,2000 | 4,1500 | 4,1600 | 4,1600 | 4.497.334 |
| 13 apr 2022 | 4,1900 | 4,2100 | 4,1600 | 4,1600 | 4,1600 | 5.641.736 |
| 12 apr 2022 | 4,2600 | 4,2750 | 4,1700 | 4,1800 | 4,1800 | 4.757.293 |
| 11 apr 2022 | 4,2000 | 4,2600 | 4,1950 | 4,2300 | 4,2300 | 4.452.366 |
| 08 apr 2022 | 4,2600 | 4,2800 | 4,2100 | 4,2100 | 4,2100 | 6.229.285 |
| 07 apr 2022 | 4,3000 | 4,3000 | 4,2200 | 4,2300 | 4,2300 | 4.695.673 |
| 06 apr 2022 | 4,2600 | 4,3050 | 4,2300 | 4,2800 | 4,2800 | 5.847.519 |
| 05 apr 2022 | 4,3500 | 4,3500 | 4,2700 | 4,2700 | 4,2700 | 3.803.685 |
| 04 apr 2022 | 4,2500 | 4,3300 | 4,2500 | 4,3300 | 4,3300 | 4.114.934 |
| 01 apr 2022 | 4,2600 | 4,2850 | 4,2450 | 4,2600 | 4,2600 | 3.589.921 |
| 31 mar 2022 | 4,3300 | 4,3400 | 4,2700 | 4,2700 | 4,2700 | 10.600.750 |
| 30 mar 2022 | 4,3400 | 4,3700 | 4,3000 | 4,3000 | 4,3000 | 6.752.067 |
| 29 mar 2022 | 4,2600 | 4,3550 | 4,2600 | 4,2600 | 4,2600 | 7.638.542 |
| 28 mar 2022 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,2100 | 5.283.885 |
| 25 mar 2022 | 4,1500 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 4.838.304 |
| 24 mar 2022 | 4,1900 | 4,2000 | 4,1400 | 4,1400 | 4,1400 | 5.725.622 |
| 23 mar 2022 | 4,1800 | 4,2300 | 4,1750 | 4,2100 | 4,2100 | 4.447.130 |
| 22 mar 2022 | 4,2300 | 4,2400 | 4,1300 | 4,1400 | 4,1400 | 8.530.393 |
| 21 mar 2022 | 4,2600 | 4,2750 | 4,2200 | 4,2200 | 4,2200 | 4.055.764 |
| 18 mar 2022 | 4,2000 | 4,2400 | 4,1950 | 4,2300 | 4,2300 | 11.261.205 |
| 17 mar 2022 | 4,2400 | 4,2700 | 4,1400 | 4,2300 | 4,2300 | 10.031.376 |
| 16 mar 2022 | 4,1800 | 4,2100 | 4,1600 | 4,1800 | 4,1800 | 6.714.065 |
| 15 mar 2022 | 4,1400 | 4,1800 | 4,1300 | 4,1400 | 4,1400 | 5.467.656 |
| 14 mar 2022 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | 7.142.019 |
| 11 mar 2022 | 4,1500 | 4,1500 | 4,0600 | 4,0600 | 4,0600 | 14.003.421 |
| 10 mar 2022 | 4,0600 | 4,1900 | 4,0600 | 4,1600 | 4,1600 | 6.148.448 |
| 09 mar 2022 | 3,9900 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 7.252.140 |
| 08 mar 2022 | 4,0300 | 4,0650 | 3,9900 | 3,9900 | 3,9900 | 6.498.494 |
| 07 mar 2022 | 4,0300 | 4,0600 | 3,9600 | 3,9800 | 3,9800 | 5.131.576 |
| 04 mar 2022 | 4,0900 | 4,1200 | 4,0500 | 4,0700 | 4,0700 | 6.143.987 |
| 03 mar 2022 | 4,1800 | 4,2100 | 4,1100 | 4,1200 | 4,1200 | 7.447.017 |
| 02 mar 2022 | 4,1200 | 4,1750 | 4,1000 | 4,1200 | 4,1200 | 7.103.505 |
| 01 mar 2022 | 4,2000 | 4,2300 | 4,1650 | 4,1800 | 4,1800 | 6.614.408 |
| 28 feb 2022 | 4,1600 | 4,1700 | 4,1200 | 4,1600 | 4,1600 | 8.109.693 |
| 25 feb 2022 | 4,1800 | 4,2300 | 4,1500 | 4,1500 | 4,1500 | 7.103.862 |
| 24 feb 2022 | 4,1800 | 4,2200 | 4,1500 | 4,1600 | 4,1600 | 15.498.383 |
| 23 feb 2022 | 4,0800 | 4,2200 | 4,0800 | 4,1600 | 4,1600 | 8.291.226 |
| 22 feb 2022 | 4,0800 | 4,1200 | 4,0100 | 4,0200 | 4,0200 | 7.665.640 |
| 21 feb 2022 | 4,0500 | 4,1200 | 4,0300 | 4,1200 | 4,1200 | 3.906.857 |
| 18 feb 2022 | 4,1100 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 4.995.536 |
| 17 feb 2022 | 4,1000 | 4,1700 | 4,0600 | 4,1200 | 4,1200 | 6.478.053 |
| 16 feb 2022 | 4,0000 | 4,0800 | 3,9400 | 4,0700 | 4,0700 | 8.806.874 |
| 15 feb 2022 | 3,8700 | 3,9700 | 3,8300 | 3,9400 | 3,9400 | 6.970.043 |
| 14 feb 2022 | 3,9500 | 3,9800 | 3,9000 | 3,9200 | 3,9200 | 10.838.946 |
| 11 feb 2022 | 4,0000 | 4,0300 | 3,9600 | 3,9600 | 3,9600 | 6.822.374 |
| 10 feb 2022 | 4,0900 | 4,1200 | 4,0600 | 4,0800 | 4,0800 | 4.701.651 |
| 09 feb 2022 | 4,0100 | 4,1000 | 4,0000 | 4,0900 | 4,0900 | 5.023.588 |
| 08 feb 2022 | 3,9800 | 4,0500 | 3,9500 | 4,0300 | 4,0300 | 4.903.118 |
| 07 feb 2022 | 4,0000 | 4,0400 | 3,9700 | 4,0200 | 4,0200 | 5.012.438 |
| 04 feb 2022 | 4,0700 | 4,1000 | 4,0400 | 4,0800 | 4,0800 | 5.969.423 |
| 03 feb 2022 | 4,0400 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 3.471.352 |
| 02 feb 2022 | 4,0500 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 4.951.415 |
| 01 feb 2022 | 4,0100 | 4,0800 | 3,9900 | 4,0400 | 4,0400 | 6.971.149 |
| 31 gen 2022 | 4,0300 | 4,0900 | 3,9700 | 4,0400 | 4,0400 | 8.134.548 |
| 28 gen 2022 | 3,9700 | 4,0200 | 3,8500 | 3,9100 | 3,9100 | 22.486.655 |
| 27 gen 2022 | 3,9500 | 4,1000 | 3,8500 | 3,9000 | 3,9000 | 13.580.692 |
| 25 gen 2022 | 4,0500 | 4,0900 | 4,0000 | 4,0700 | 4,0700 | 12.914.563 |
| 24 gen 2022 | 4,0100 | 4,0800 | 3,9900 | 4,0500 | 4,0500 | 5.783.640 |
| 21 gen 2022 | 4,1000 | 4,1200 | 4,0100 | 4,0300 | 4,0300 | 6.055.312 |
| 20 gen 2022 | 4,1600 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 4.862.744 |
| 19 gen 2022 | 4,2000 | 4,2500 | 4,1900 | 4,1900 | 4,1900 | 4.662.122 |
| 18 gen 2022 | 4,2300 | 4,2700 | 4,2200 | 4,2400 | 4,2400 | 3.462.502 |
| 17 gen 2022 | 4,1800 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 3.229.423 |
| 14 gen 2022 | 4,2500 | 4,2650 | 4,1950 | 4,2300 | 4,2300 | 3.496.453 |
| 13 gen 2022 | 4,2800 | 4,3100 | 4,2400 | 4,2600 | 4,2600 | 3.889.628 |
| 12 gen 2022 | 4,1800 | 4,3000 | 4,1800 | 4,2800 | 4,2800 | 6.465.170 |
| 11 gen 2022 | 4,2700 | 4,2900 | 4,1900 | 4,2000 | 4,2000 | 6.702.234 |
| 10 gen 2022 | 4,2800 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 2.975.477 |
| 07 gen 2022 | 4,3200 | 4,3500 | 4,2700 | 4,2900 | 4,2900 | 4.307.493 |
| 06 gen 2022 | 4,3000 | 4,3600 | 4,2200 | 4,2500 | 4,2500 | 8.257.182 |
| 05 gen 2022 | 4,4500 | 4,4600 | 4,3500 | 4,4000 | 4,4000 | 6.449.673 |
| 04 gen 2022 | 4,2800 | 4,4100 | 4,2700 | 4,4000 | 4,4000 | 6.412.317 |
| 31 dic 2021 | 4,3800 | 4,3800 | 4,2400 | 4,2400 | 4,2400 | 3.566.342 |
| 30 dic 2021 | 4,3200 | 4,3800 | 4,2900 | 4,3700 | 4,3700 | 5.896.743 |
| 30 dic 2021 | 0.12 Dividendo | |||||
| 29 dic 2021 | 4,4200 | 4,4300 | 4,3800 | 4,4300 | 4,3100 | 3.965.554 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
