Australia markets closed

Super Retail Group Limited (SUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.22+0.31 (+2.60%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202211.9012.3211.8512.2212.22527,450
14 Jan 202211.7512.0311.7111.9111.91645,339
13 Jan 202211.8211.8911.7511.8411.84543,005
12 Jan 202211.9011.9711.8011.9111.91507,743
11 Jan 202211.8112.0211.7711.8211.82383,484
10 Jan 202212.0012.0011.6611.7911.79718,008
07 Jan 202212.2312.2312.0212.0512.05323,600
06 Jan 202212.4512.4511.9111.9611.96941,050
05 Jan 202212.6512.6512.4612.5512.55303,313
04 Jan 202212.4612.6612.4212.6512.65379,664
31 Dec 202112.6912.6912.4612.4612.46157,281
30 Dec 202112.5412.6512.4812.6412.64289,307
29 Dec 202112.3412.5812.3012.5312.53442,730
24 Dec 202112.3912.3912.1212.2512.25478,709
23 Dec 202112.4512.5812.3612.3812.38367,143
22 Dec 202112.4212.4512.2512.4512.45370,385
21 Dec 202112.3512.4212.2512.4112.41323,624
20 Dec 202112.3812.3912.2312.3512.35257,300
17 Dec 202112.5512.6312.3812.3812.38567,713
16 Dec 202112.6812.7512.4612.5112.51646,961
15 Dec 202112.3312.4812.2312.2812.28673,571
14 Dec 202112.7612.7612.3212.3212.32365,214
13 Dec 202112.7112.7112.4412.4412.44607,346
10 Dec 202112.7512.7912.4012.5912.59381,178
09 Dec 202112.6612.8212.5012.5612.56760,020
08 Dec 202112.6912.9212.5412.8112.81731,014
07 Dec 202112.5012.5012.2712.3412.34363,118
06 Dec 202112.5012.5012.2312.2312.23352,662
03 Dec 202112.6212.6212.3012.3712.37459,465
02 Dec 202112.3212.5212.2312.4812.48559,108
01 Dec 202112.6512.7312.4412.4612.46648,196
30 Nov 202112.3012.6412.3012.5312.53840,673
29 Nov 202112.1312.5112.1112.4412.44664,527
26 Nov 202112.5712.6412.2012.2612.26420,951
25 Nov 202112.5012.6612.3612.5112.51588,695
24 Nov 202112.5112.7012.4512.5012.50712,585
23 Nov 202113.2013.2212.7712.8412.84727,209
22 Nov 202113.0713.3813.0713.2913.29275,520
19 Nov 202113.2813.4113.2113.3313.33507,341
18 Nov 202113.3013.3913.2013.3013.30295,037
17 Nov 202113.4313.4313.2413.3513.35531,267
16 Nov 202113.1913.3513.1313.2713.27461,251
15 Nov 202113.2913.4913.2113.4113.41333,644
12 Nov 202113.2813.3213.1913.1913.19264,520
11 Nov 202113.1413.2513.0013.1113.11390,260
10 Nov 202113.3813.4013.1513.2313.23441,999
09 Nov 202113.3313.4813.3113.3613.36403,049
08 Nov 202113.4913.5613.3213.4213.42234,405
05 Nov 202113.3913.5013.3413.4013.40345,344
04 Nov 202113.3313.4213.2513.3513.35675,288
03 Nov 202113.3413.4713.2213.3313.33469,957
02 Nov 202113.2013.2912.9713.0913.09404,658
01 Nov 202113.3313.3813.0813.2113.21877,498
29 Oct 202112.9513.1012.8612.9312.93797,298
28 Oct 202112.9913.1112.9013.0213.02580,493
27 Oct 202113.0613.1512.9613.0913.09705,370
26 Oct 202113.2113.3213.1113.1713.17460,243
25 Oct 202112.8713.2512.8713.0813.08462,173
22 Oct 202112.6212.9112.6112.8212.82492,752
21 Oct 202112.8512.9012.4012.6512.651,188,524
20 Oct 202112.7113.5512.7013.2313.231,043,103
19 Oct 202112.7513.1412.7313.0113.01728,929
18 Oct 202112.9912.9912.7512.7912.79312,738
15 Oct 202112.7812.9912.7212.9012.90708,132
14 Oct 202112.7312.8612.7112.7112.71367,812
13 Oct 202112.7012.8412.6212.6812.68474,807
12 Oct 202112.5112.8212.4312.6412.64608,243
11 Oct 202112.7312.9612.6412.7312.73865,545
08 Oct 202112.6012.8212.5112.7712.771,029,970
07 Oct 202111.9612.4611.9412.3812.381,036,132
06 Oct 202111.7411.7811.3911.4911.49872,948
05 Oct 202111.8011.8711.6911.7211.72621,370
04 Oct 202111.9611.9611.7811.8411.84504,715
01 Oct 202111.9911.9911.6211.7411.741,047,678
30 Sept 202111.8212.2111.8212.2112.211,734,346
29 Sept 202111.8211.8511.6311.8011.801,101,327
28 Sept 202111.9912.0311.8311.9211.92997,688
27 Sept 202112.0612.2111.9812.2012.20751,892
24 Sept 202112.4812.4811.8511.8811.88939,398
23 Sept 202112.4012.5812.3612.4812.48642,569
22 Sept 202112.1812.3011.9812.1512.15765,214
21 Sept 202111.9112.1611.8312.1212.12801,894
20 Sept 202112.2512.3611.9911.9911.99728,765
17 Sept 202112.3112.3612.1612.2412.24666,305
16 Sept 202112.6012.6112.1512.2412.241,012,966
15 Sept 202112.0612.4012.0612.3012.30898,138
14 Sept 202112.0512.1111.8811.9911.99742,576
13 Sept 202112.0012.0511.7911.9511.95570,484
10 Sept 202111.9411.9911.8011.8611.86559,532
09 Sept 202112.1712.3011.7411.7711.77935,055
08 Sept 202112.4612.5912.1412.1712.17832,958
07 Sept 202112.6812.7212.4812.5112.51916,795
06 Sept 202112.4012.5412.2812.5112.51755,584
03 Sept 202112.3312.5312.3012.4212.421,170,696
02 Sept 202112.3012.3312.0512.2012.201,216,438
01 Sept 202112.3012.3212.1212.2212.22970,736
31 Aug 202112.1512.4111.9712.3012.301,611,938
30 Aug 202111.9212.0611.8212.0212.02886,743
27 Aug 202112.0512.0511.7111.8811.88858,799
26 Aug 202112.2212.2812.0412.0712.07501,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...