Australia Markets closed

Super Retail Group Limited (SUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.37-0.11 (-0.88%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
25 Aug 202112.2912.3212.1012.2112.21607,359
24 Aug 202112.4212.4912.1012.1912.19870,096
23 Aug 202112.1012.2911.7612.1812.181,291,430
23 Aug 20210.55 Dividend
20 Aug 202113.2213.2812.6912.7712.221,597,139
19 Aug 202113.1113.3913.0713.2012.63785,345
18 Aug 202113.3013.6212.9012.9912.431,437,565
17 Aug 202112.9813.1812.9513.1312.56538,312
16 Aug 202113.1213.1912.9813.0512.49607,593
13 Aug 202113.0513.1612.8813.1312.56722,860
12 Aug 202113.1313.1312.8813.0012.44415,395
11 Aug 202112.9013.1112.8412.9612.40774,683
10 Aug 202113.0913.2012.7912.8612.31491,208
09 Aug 202113.1713.2012.7812.9012.34808,101
06 Aug 202113.4513.5513.1613.2412.67626,164
05 Aug 202113.2113.3713.0313.2012.63775,358
04 Aug 202113.6013.6813.4113.4512.87414,094
03 Aug 202113.6013.7313.5113.6213.03403,769
02 Aug 202113.3813.6513.2913.5813.00403,198
30 July 202113.3013.4113.1513.2312.66795,488
29 July 202113.1113.4313.1113.3412.77356,096
28 July 202113.6213.7013.2013.2512.68622,046
27 July 202113.4013.7213.2613.5913.001,022,984
26 July 202113.1213.4313.1213.3412.77620,260
23 July 202113.0713.1913.0113.0912.53509,890
22 July 202113.0913.1512.9313.0612.50394,340
21 July 202112.7913.1712.7912.9412.38715,206
20 July 202112.6112.9812.6012.6712.12833,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...