Australia markets closed

Super Retail Group Limited (SUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.37-0.51 (-3.43%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.9414.4113.6514.3714.371,116,852
24 Apr 202415.2515.2814.8814.8814.88271,917
23 Apr 202415.0015.1514.9715.1015.10264,254
22 Apr 202414.7914.9514.6214.9014.90241,297
19 Apr 202414.5114.6314.4114.5614.56441,229
18 Apr 202414.6714.8214.6114.6814.68264,151
17 Apr 202414.7014.7814.6414.7814.78318,024
16 Apr 202414.8314.9114.5814.7114.71459,371
15 Apr 202415.0815.2014.9615.0315.03393,110
12 Apr 202415.6015.6115.2715.3415.34249,927
11 Apr 202415.4615.6215.4215.6215.62331,640
10 Apr 202415.7615.8815.6815.7715.77416,149
09 Apr 202415.4715.6515.3915.6515.65327,009
08 Apr 202415.3915.4415.2215.4115.41254,484
05 Apr 202415.3515.4215.1315.3015.30294,950
04 Apr 202415.7015.7015.3615.4915.49253,188
03 Apr 202415.8215.8215.3615.4515.45482,023
02 Apr 202416.0316.2215.8315.9115.91558,537
28 Mar 202415.7416.1015.6116.1016.10633,761
27 Mar 202415.6215.7415.5315.6015.60388,993
26 Mar 202415.4415.7015.4315.6115.61369,004
25 Mar 202415.4515.5815.3715.4115.41426,063
22 Mar 202415.7415.7615.3115.4015.40387,282
21 Mar 202415.3615.7615.3615.6915.69646,962
20 Mar 202415.3015.4115.2015.3315.33587,874
19 Mar 202415.2515.3815.1115.1315.13888,964
18 Mar 202415.0415.2614.9415.1715.17414,324
15 Mar 202414.8215.0514.7515.0515.054,560,190
14 Mar 202414.9615.2214.8515.0315.03705,146
13 Mar 202414.8515.0314.7914.9314.931,161,268
12 Mar 202414.7014.8014.6814.7514.75868,379
11 Mar 202414.8214.8714.6914.7414.74592,420
08 Mar 202414.9414.9914.7614.8714.87650,898
07 Mar 202414.9415.0014.6714.8614.861,042,911
06 Mar 202414.8015.0214.5514.9114.912,374,320
06 Mar 20240.32 Dividend
05 Mar 202415.7615.7715.0715.1114.791,951,623
04 Mar 202416.1516.1715.7515.8415.50732,942
01 Mar 202416.3016.3515.9616.1215.78485,767
29 Feb 202416.1816.3316.0016.3115.96703,643
28 Feb 202416.2616.3015.8516.0415.70576,650
27 Feb 202416.1516.3515.9916.2415.90764,655
26 Feb 202416.3416.4715.9116.0415.70676,768
23 Feb 202416.2516.8015.9816.1515.811,023,002
22 Feb 202416.5116.5815.4615.7115.381,356,272
21 Feb 202416.9817.1116.7016.7116.36618,974
20 Feb 202416.7317.0816.7216.9716.61397,664
19 Feb 202416.4516.7416.4016.7316.38448,045
16 Feb 202416.6516.7816.4616.4816.13366,642
15 Feb 202416.3616.6016.3516.5216.17375,919
14 Feb 202416.3816.3816.0316.2115.87325,446
13 Feb 202416.4016.5616.2816.4216.07858,051
12 Feb 202416.0416.4916.0416.4516.10576,755
09 Feb 202415.9616.0215.8715.9515.61352,918
08 Feb 202415.9716.1215.8815.9615.62375,743
07 Feb 202416.1216.1315.8115.8715.53426,924
06 Feb 202415.8016.0515.7116.0515.71483,284
05 Feb 202415.9015.9415.7315.8315.49366,048
02 Feb 202415.8516.1815.8516.1315.79438,608
01 Feb 202415.7715.9515.6915.9315.59611,899
31 Jan 202416.0516.1415.8115.9715.631,353,876
30 Jan 202416.4016.4616.0116.0215.68428,707
29 Jan 202416.1016.4216.1016.3415.99453,536
25 Jan 202416.3316.3416.0316.1615.82521,292
24 Jan 202416.1516.1515.9115.9715.63226,960
23 Jan 202416.0816.1615.9616.1515.81386,890
22 Jan 202416.2016.2816.0216.0815.74442,638
19 Jan 202416.2816.3516.0116.1115.77563,710
18 Jan 202415.8116.1115.7615.9715.63535,499
17 Jan 202416.2516.2615.8515.9015.56676,297
16 Jan 202416.2016.3015.6916.2715.931,650,057
15 Jan 202416.3616.9916.0916.7616.41621,547
12 Jan 202415.3015.8115.2415.8115.48937,625
11 Jan 202415.3515.4715.3215.3515.02366,241
10 Jan 202415.0515.1914.9915.1914.87348,785
09 Jan 202414.9015.0414.8415.0314.71512,331
08 Jan 202414.5014.8314.4714.6714.36525,973
05 Jan 202414.8214.8614.5014.5414.231,251,174
04 Jan 202415.2415.2915.0615.1014.78542,331
03 Jan 202415.6515.6815.2715.3014.98565,199
02 Jan 202415.7915.8815.7315.8815.54340,380
29 Dec 202315.7215.7815.6615.7715.44226,579
28 Dec 202315.6615.7315.5915.7115.38277,317
27 Dec 202315.6115.6915.4115.5615.23320,317
22 Dec 202315.4615.6415.4515.5915.26437,376
21 Dec 202315.4415.6715.4115.4615.13888,755
20 Dec 202315.5515.7415.5515.6715.34690,850
19 Dec 202315.1515.4815.1515.4115.08890,304
18 Dec 202315.3215.5715.2615.4015.07507,982
15 Dec 202315.0315.4415.0115.3014.981,031,259
14 Dec 202315.2615.2615.0015.0614.74553,835
13 Dec 202314.8915.0314.8214.9814.66597,696
12 Dec 202314.9915.0914.8514.9014.58908,335
11 Dec 202314.7014.9814.6814.9514.63473,519
08 Dec 202314.4914.6114.3714.6114.30799,974
07 Dec 202314.4014.6914.3914.6814.37657,113
06 Dec 202314.5214.7514.4314.7014.39588,005
05 Dec 202314.3914.5914.3714.5014.191,056,922
04 Dec 202314.2314.5014.1914.4414.13484,349
01 Dec 202313.7814.1113.7814.1113.81549,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...