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 |
|---|---|---|---|---|---|---|
| 07 lug 2022 | 3,7800 | 3,8000 | 3,7500 | 3,7700 | 3,7700 | 6.860.411 |
| 06 lug 2022 | 3,6700 | 3,7900 | 3,6700 | 3,7800 | 3,7800 | 7.275.474 |
| 05 lug 2022 | 3,7400 | 3,7400 | 3,6200 | 3,6300 | 3,6300 | 6.701.916 |
| 04 lug 2022 | 3,7400 | 3,7700 | 3,7000 | 3,7300 | 3,7300 | 4.583.499 |
| 01 lug 2022 | 3,6600 | 3,7000 | 3,6500 | 3,6800 | 3,6800 | 7.743.042 |
| 30 giu 2022 | 3,7200 | 3,7300 | 3,6100 | 3,6100 | 3,6100 | 13.582.047 |
| 29 giu 2022 | 3,7600 | 3,7700 | 3,6700 | 3,6700 | 3,6700 | 12.305.580 |
| 29 giu 2022 | 0.146 Dividendo | |||||
| 28 giu 2022 | 3,9300 | 3,9550 | 3,9000 | 3,9400 | 3,7940 | 5.582.691 |
| 27 giu 2022 | 3,9000 | 3,9400 | 3,8600 | 3,9000 | 3,7555 | 6.249.366 |
| 24 giu 2022 | 3,8000 | 3,8600 | 3,7800 | 3,8500 | 3,7073 | 5.465.269 |
| 23 giu 2022 | 3,7500 | 3,7900 | 3,7200 | 3,7700 | 3,6303 | 5.781.143 |
| 22 giu 2022 | 3,7100 | 3,7100 | 3,6400 | 3,6700 | 3,5340 | 8.083.252 |
| 21 giu 2022 | 3,6900 | 3,6900 | 3,5900 | 3,6500 | 3,5147 | 9.781.046 |
| 20 giu 2022 | 3,5500 | 3,6900 | 3,5500 | 3,6900 | 3,5533 | 6.943.694 |
| 17 giu 2022 | 3,5300 | 3,5400 | 3,4700 | 3,5400 | 3,4088 | 20.420.107 |
| 16 giu 2022 | 3,6000 | 3,6700 | 3,5400 | 3,5400 | 3,4088 | 16.632.055 |
| 15 giu 2022 | 3,6100 | 3,6400 | 3,5800 | 3,5900 | 3,4570 | 11.410.952 |
| 14 giu 2022 | 3,6200 | 3,6800 | 3,5300 | 3,6000 | 3,4666 | 16.705.528 |
| 10 giu 2022 | 3,7200 | 3,7350 | 3,6200 | 3,6200 | 3,4859 | 7.102.381 |
| 09 giu 2022 | 3,7300 | 3,7500 | 3,6900 | 3,7200 | 3,5822 | 7.043.376 |
| 08 giu 2022 | 3,7700 | 3,7900 | 3,7300 | 3,7300 | 3,5918 | 7.379.158 |
| 07 giu 2022 | 3,8800 | 3,8900 | 3,7300 | 3,7500 | 3,6110 | 10.189.804 |
| 06 giu 2022 | 3,9000 | 3,9200 | 3,8700 | 3,8900 | 3,7459 | 3.682.194 |
| 03 giu 2022 | 3,9400 | 3,9800 | 3,9200 | 3,9400 | 3,7940 | 5.580.120 |
| 02 giu 2022 | 3,9200 | 3,9500 | 3,9000 | 3,9300 | 3,7844 | 4.505.445 |
| 01 giu 2022 | 4,0300 | 4,0400 | 3,9600 | 3,9600 | 3,8133 | 4.652.251 |
| 31 mag 2022 | 3,9600 | 4,0200 | 3,9300 | 4,0000 | 3,8518 | 18.103.088 |
| 30 mag 2022 | 3,9600 | 3,9900 | 3,9400 | 3,9700 | 3,8229 | 5.154.727 |
| 27 mag 2022 | 3,8900 | 3,9100 | 3,8700 | 3,9100 | 3,7651 | 3.652.325 |
| 26 mag 2022 | 3,8900 | 3,9000 | 3,8700 | 3,8700 | 3,7266 | 4.427.630 |
| 25 mag 2022 | 3,9100 | 3,9300 | 3,8700 | 3,8700 | 3,7266 | 5.600.506 |
| 24 mag 2022 | 3,9000 | 3,9150 | 3,8700 | 3,9000 | 3,7555 | 5.419.003 |
| 23 mag 2022 | 3,9200 | 3,9400 | 3,8900 | 3,9000 | 3,7555 | 5.386.663 |
| 20 mag 2022 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,7747 | 4.932.259 |
| 19 mag 2022 | 3,9000 | 3,9200 | 3,8700 | 3,8700 | 3,7266 | 7.075.597 |
| 18 mag 2022 | 3,9200 | 3,9600 | 3,8900 | 3,9400 | 3,7940 | 6.328.602 |
| 17 mag 2022 | 3,9000 | 3,9200 | 3,8700 | 3,9000 | 3,7555 | 3.633.271 |
| 16 mag 2022 | 3,9400 | 3,9700 | 3,8950 | 3,9100 | 3,7651 | 4.807.425 |
| 13 mag 2022 | 3,8300 | 3,9600 | 3,8100 | 3,9200 | 3,7747 | 8.772.655 |
| 12 mag 2022 | 3,8300 | 3,8400 | 3,7700 | 3,7700 | 3,6303 | 6.700.610 |
| 11 mag 2022 | 3,8600 | 3,8900 | 3,8150 | 3,8600 | 3,7170 | 6.333.833 |
| 10 mag 2022 | 3,8200 | 3,8750 | 3,7800 | 3,8400 | 3,6977 | 8.367.797 |
| 09 mag 2022 | 3,8900 | 3,8900 | 3,8300 | 3,8500 | 3,7073 | 6.878.250 |
| 06 mag 2022 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,7555 | 7.367.826 |
| 05 mag 2022 | 3,9900 | 4,0650 | 3,9800 | 4,0600 | 3,9096 | 4.522.855 |
| 04 mag 2022 | 4,0700 | 4,0900 | 3,9900 | 3,9900 | 3,8421 | 5.545.013 |
| 03 mag 2022 | 4,0800 | 4,0800 | 4,0250 | 4,0600 | 3,9096 | 5.913.110 |
| 02 mag 2022 | 4,1200 | 4,1400 | 4,0800 | 4,1000 | 3,9481 | 4.116.774 |
| 29 apr 2022 | 4,1300 | 4,1900 | 4,1000 | 4,1600 | 4,0058 | 7.646.862 |
| 28 apr 2022 | 4,0800 | 4,1500 | 4,0800 | 4,1100 | 3,9577 | 5.194.922 |
| 27 apr 2022 | 4,1300 | 4,1600 | 4,1000 | 4,1000 | 3,9481 | 4.876.023 |
| 26 apr 2022 | 4,1300 | 4,2100 | 4,0800 | 4,1300 | 3,9770 | 5.828.259 |
| 22 apr 2022 | 4,2100 | 4,2200 | 4,1400 | 4,1500 | 3,9962 | 5.326.891 |
| 21 apr 2022 | 4,1800 | 4,2300 | 4,1400 | 4,2000 | 4,0444 | 6.255.656 |
| 20 apr 2022 | 4,1500 | 4,1600 | 4,1000 | 4,1000 | 3,9481 | 6.876.835 |
| 19 apr 2022 | 4,1500 | 4,1600 | 4,1200 | 4,1200 | 3,9673 | 5.614.427 |
| 14 apr 2022 | 4,1700 | 4,2000 | 4,1500 | 4,1600 | 4,0058 | 4.497.334 |
| 13 apr 2022 | 4,1900 | 4,2100 | 4,1600 | 4,1600 | 4,0058 | 5.641.736 |
| 12 apr 2022 | 4,2600 | 4,2750 | 4,1700 | 4,1800 | 4,0251 | 4.757.293 |
| 11 apr 2022 | 4,2000 | 4,2600 | 4,1950 | 4,2300 | 4,0733 | 4.452.366 |
| 08 apr 2022 | 4,2600 | 4,2800 | 4,2100 | 4,2100 | 4,0540 | 6.229.285 |
| 07 apr 2022 | 4,3000 | 4,3000 | 4,2200 | 4,2300 | 4,0733 | 4.695.673 |
| 06 apr 2022 | 4,2600 | 4,3050 | 4,2300 | 4,2800 | 4,1214 | 5.847.519 |
| 05 apr 2022 | 4,3500 | 4,3500 | 4,2700 | 4,2700 | 4,1118 | 3.803.685 |
| 04 apr 2022 | 4,2500 | 4,3300 | 4,2500 | 4,3300 | 4,1695 | 4.114.934 |
| 01 apr 2022 | 4,2600 | 4,2850 | 4,2450 | 4,2600 | 4,1021 | 3.589.921 |
| 31 mar 2022 | 4,3300 | 4,3400 | 4,2700 | 4,2700 | 4,1118 | 10.600.750 |
| 30 mar 2022 | 4,3400 | 4,3700 | 4,3000 | 4,3000 | 4,1407 | 6.752.067 |
| 29 mar 2022 | 4,2600 | 4,3550 | 4,2600 | 4,2600 | 4,1021 | 7.638.542 |
| 28 mar 2022 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,0540 | 5.283.885 |
| 25 mar 2022 | 4,1500 | 4,2100 | 4,1500 | 4,2000 | 4,0444 | 4.838.304 |
| 24 mar 2022 | 4,1900 | 4,2000 | 4,1400 | 4,1400 | 3,9866 | 5.725.622 |
| 23 mar 2022 | 4,1800 | 4,2300 | 4,1750 | 4,2100 | 4,0540 | 4.447.130 |
| 22 mar 2022 | 4,2300 | 4,2400 | 4,1300 | 4,1400 | 3,9866 | 8.530.393 |
| 21 mar 2022 | 4,2600 | 4,2750 | 4,2200 | 4,2200 | 4,0636 | 4.055.764 |
| 18 mar 2022 | 4,2000 | 4,2400 | 4,1950 | 4,2300 | 4,0733 | 11.261.205 |
| 17 mar 2022 | 4,2400 | 4,2700 | 4,1400 | 4,2300 | 4,0733 | 10.031.376 |
| 16 mar 2022 | 4,1800 | 4,2100 | 4,1600 | 4,1800 | 4,0251 | 6.714.065 |
| 15 mar 2022 | 4,1400 | 4,1800 | 4,1300 | 4,1400 | 3,9866 | 5.467.656 |
| 14 mar 2022 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 3,9866 | 7.142.019 |
| 11 mar 2022 | 4,1500 | 4,1500 | 4,0600 | 4,0600 | 3,9096 | 14.003.421 |
| 10 mar 2022 | 4,0600 | 4,1900 | 4,0600 | 4,1600 | 4,0058 | 6.148.448 |
| 09 mar 2022 | 3,9900 | 4,0900 | 3,9900 | 4,0700 | 3,9192 | 7.252.140 |
| 08 mar 2022 | 4,0300 | 4,0650 | 3,9900 | 3,9900 | 3,8421 | 6.498.494 |
| 07 mar 2022 | 4,0300 | 4,0600 | 3,9600 | 3,9800 | 3,8325 | 5.131.576 |
| 04 mar 2022 | 4,0900 | 4,1200 | 4,0500 | 4,0700 | 3,9192 | 6.143.987 |
| 03 mar 2022 | 4,1800 | 4,2100 | 4,1100 | 4,1200 | 3,9673 | 7.447.017 |
| 02 mar 2022 | 4,1200 | 4,1750 | 4,1000 | 4,1200 | 3,9673 | 7.103.505 |
| 01 mar 2022 | 4,2000 | 4,2300 | 4,1650 | 4,1800 | 4,0251 | 6.614.408 |
| 28 feb 2022 | 4,1600 | 4,1700 | 4,1200 | 4,1600 | 4,0058 | 8.109.693 |
| 25 feb 2022 | 4,1800 | 4,2300 | 4,1500 | 4,1500 | 3,9962 | 7.103.862 |
| 24 feb 2022 | 4,1800 | 4,2200 | 4,1500 | 4,1600 | 4,0058 | 15.498.383 |
| 23 feb 2022 | 4,0800 | 4,2200 | 4,0800 | 4,1600 | 4,0058 | 8.291.226 |
| 22 feb 2022 | 4,0800 | 4,1200 | 4,0100 | 4,0200 | 3,8710 | 7.665.640 |
| 21 feb 2022 | 4,0500 | 4,1200 | 4,0300 | 4,1200 | 3,9673 | 3.906.857 |
| 18 feb 2022 | 4,1100 | 4,1700 | 4,1000 | 4,1200 | 3,9673 | 4.995.536 |
| 17 feb 2022 | 4,1000 | 4,1700 | 4,0600 | 4,1200 | 3,9673 | 6.478.053 |
| 16 feb 2022 | 4,0000 | 4,0800 | 3,9400 | 4,0700 | 3,9192 | 8.806.874 |
| 15 feb 2022 | 3,8700 | 3,9700 | 3,8300 | 3,9400 | 3,7940 | 6.970.043 |
| *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.
