Australia markets open in 7 hours 56 minutes

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.64-0.13 (-0.78%)
At close: 04:10PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202416.8616.8816.5516.6416.641,547,705
21 June 202416.8016.8616.6816.7716.774,557,561
20 June 202416.5316.8016.5316.7116.713,409,847
19 June 202416.5616.5816.4516.5116.511,875,136
18 June 202416.4916.5616.3916.4816.482,437,656
17 June 202416.3916.4916.3416.3816.381,430,958
14 June 202416.5016.5016.3416.3916.391,241,512
13 June 202416.5316.5516.3616.4716.471,940,183
12 June 202416.4516.5316.3116.5016.502,146,544
11 June 202416.4616.4816.3216.4616.462,849,213
07 June 202416.4016.5616.3516.5316.531,648,050
06 June 202416.2316.4216.1316.3916.393,019,219
05 June 202416.0016.1915.9516.1916.192,772,446
04 June 202416.1516.1715.8515.9415.942,783,041
03 June 202416.0316.1515.9416.1216.122,306,567
31 May 202415.9215.9415.7015.9115.918,325,868
30 May 202415.7815.8815.6715.7515.752,222,517
29 May 202416.0216.0815.7815.8815.883,338,624
28 May 202416.1416.2316.1016.1016.101,937,103
27 May 202416.0616.1716.0016.0916.094,756,670
24 May 202416.0116.0715.9016.0016.002,279,188
23 May 202416.1016.1915.9816.1116.113,828,754
22 May 202416.1416.3016.0816.1616.163,419,135
21 May 202416.2216.2915.9816.1316.132,042,945
20 May 202416.3216.4616.2516.2616.261,698,174
17 May 202416.2916.4016.2516.3116.313,036,881
16 May 202416.4516.4916.3116.3516.352,423,890
15 May 202416.1716.2816.1716.2216.221,991,262
14 May 202416.2016.2015.9916.1016.101,964,619
13 May 202416.2516.3716.1816.3116.311,548,419
10 May 202416.3316.3816.1416.2516.251,998,757
09 May 202416.3216.4116.2016.3616.361,629,767
08 May 202416.3016.3016.1116.2816.282,260,909
07 May 202416.4316.5316.1316.2916.292,594,719
06 May 202416.2916.3416.1316.1916.191,916,625
03 May 202416.2016.2816.1116.2516.251,517,253
02 May 202416.3016.4916.2016.2016.202,462,948
01 May 202416.4916.5616.2416.2416.242,236,183
30 Apr 202416.2416.6216.1916.6216.622,941,759
29 Apr 202416.3016.3316.2316.2316.231,564,423
26 Apr 202416.1616.2316.0116.1216.121,460,829
24 Apr 202416.3516.4016.2016.2016.201,028,136
23 Apr 202416.2516.2716.1416.2216.221,497,914
22 Apr 202416.1316.2716.0416.1316.131,358,713
19 Apr 202416.0516.1115.8015.9515.952,277,358
18 Apr 202416.0816.2115.9916.1716.171,937,790
17 Apr 202415.9416.1915.9016.0416.041,959,751
16 Apr 202415.9415.9715.7015.8315.832,211,810
15 Apr 202416.1716.2315.9816.0416.042,811,543
12 Apr 202416.1216.2816.1016.2316.231,408,684
11 Apr 202416.1216.3316.1216.2416.241,634,977
10 Apr 202416.4216.4616.1916.2116.212,047,027
09 Apr 202416.3316.4916.2216.4216.422,144,390
08 Apr 202416.3716.4516.3016.3416.341,224,469
05 Apr 202416.2116.3516.1316.2516.251,994,008
04 Apr 202416.4416.6116.2416.3816.381,845,287
03 Apr 202416.0816.4616.0716.3516.353,154,775
02 Apr 202416.3016.4316.1416.1916.193,007,363
28 Mar 202416.5016.5016.3016.3816.382,810,453
27 Mar 202416.1316.4916.0316.4916.492,744,674
26 Mar 202416.1716.2716.0916.1416.141,491,722
25 Mar 202416.4016.4016.1516.1616.162,003,144
22 Mar 202416.0416.4015.9716.3016.303,286,965
21 Mar 202415.9916.2015.9216.1616.163,502,009
20 Mar 202415.8315.9315.7015.8015.802,509,889
19 Mar 202416.0216.1615.8415.8515.852,347,023
18 Mar 202415.7816.0315.7515.9615.962,026,361
15 Mar 202415.8015.8415.5715.7915.794,281,867
14 Mar 202415.9415.9715.8115.8715.872,685,669
13 Mar 202415.7915.8815.7615.8315.831,685,029
12 Mar 202415.6515.8615.6015.7815.7810,718,546
11 Mar 202415.5115.5615.3315.5215.521,939,490
08 Mar 202415.4215.6315.3615.5715.572,345,488
07 Mar 202415.4515.4515.2115.3515.351,583,292
06 Mar 202415.3515.4415.2215.3415.341,804,283
05 Mar 202415.4015.5015.3015.3515.353,137,306
04 Mar 202415.3915.4515.2415.3615.362,048,173
01 Mar 202415.1715.3615.1315.3315.332,520,497
29 Feb 202415.0615.3214.9615.3015.308,432,068
29 Feb 20240.34 Dividend
28 Feb 202415.4715.6615.3715.5015.163,942,927
27 Feb 202415.2815.5315.2515.3715.032,557,856
26 Feb 202415.2815.7915.2015.6615.324,424,848
23 Feb 202415.1715.2815.1215.1314.801,927,565
22 Feb 202414.9015.1014.7915.0614.732,836,724
21 Feb 202415.2915.2914.9314.9414.614,246,767
20 Feb 202415.2115.5615.1015.2914.958,548,372
19 Feb 202414.4014.4814.3714.4314.112,235,352
16 Feb 202414.5814.5814.3314.3714.052,437,957
15 Feb 202414.4814.6014.4514.4514.132,190,112
14 Feb 202414.4214.4414.2614.4414.122,174,705
13 Feb 202414.4314.5014.3514.4014.084,332,624
12 Feb 202414.3514.3714.2614.3114.001,194,677
09 Feb 202414.2814.3314.1914.3114.001,427,752
08 Feb 202414.2614.3414.1414.2913.981,361,574
07 Feb 202414.1814.2514.1414.1913.882,557,153
06 Feb 202414.1614.2314.0814.1013.793,725,499
05 Feb 202414.2014.2114.0814.1313.821,828,642
02 Feb 202414.2214.2814.0714.2513.943,577,082
01 Feb 202414.1214.2614.0514.1813.872,381,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...