Mail

SUN.AX - Suncorp Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	13.19	13.19	12.97	13.02	13.02	4,311,678
06 June 2023	13.23	13.28	13.06	13.14	13.14	5,720,912
05 June 2023	13.45	13.54	13.29	13.34	13.34	3,823,073
02 June 2023	13.37	13.47	13.30	13.30	13.30	5,909,001
01 June 2023	13.26	13.41	13.18	13.36	13.36	5,888,536
31 May 2023	13.46	13.48	13.23	13.30	13.30	11,413,659
30 May 2023	13.20	13.43	13.18	13.38	13.38	5,407,603
29 May 2023	13.10	13.21	13.09	13.18	13.18	2,532,929
26 May 2023	12.90	13.07	12.85	13.06	13.06	3,430,272
25 May 2023	12.84	12.97	12.81	12.85	12.85	4,976,173
24 May 2023	12.72	13.01	12.71	12.99	12.99	3,793,190
23 May 2023	12.75	12.92	12.72	12.92	12.92	3,580,678
22 May 2023	12.70	12.76	12.65	12.76	12.76	1,704,705
19 May 2023	12.48	12.71	12.42	12.62	12.62	3,804,313
18 May 2023	12.22	12.38	12.21	12.38	12.38	3,814,734
17 May 2023	12.16	12.27	12.11	12.12	12.12	1,799,791
16 May 2023	12.20	12.28	12.14	12.22	12.22	2,809,451
15 May 2023	12.32	12.38	12.26	12.28	12.28	1,691,118
12 May 2023	12.38	12.45	12.29	12.38	12.38	3,656,814
11 May 2023	12.27	12.43	12.24	12.38	12.38	2,924,268
10 May 2023	12.52	12.53	12.22	12.33	12.33	2,771,712
09 May 2023	12.57	12.57	12.45	12.53	12.53	2,878,139
08 May 2023	12.64	12.70	12.54	12.58	12.58	1,951,976
05 May 2023	12.40	12.59	12.36	12.50	12.50	2,444,753
04 May 2023	12.25	12.40	12.25	12.36	12.36	2,136,628
03 May 2023	12.31	12.41	12.22	12.40	12.40	1,984,771
02 May 2023	12.56	12.59	12.40	12.48	12.48	2,349,088
01 May 2023	12.63	12.74	12.55	12.59	12.59	1,921,920
28 Apr 2023	12.50	12.57	12.47	12.48	12.48	2,847,890
27 Apr 2023	12.42	12.45	12.28	12.40	12.40	1,337,459
26 Apr 2023	12.45	12.61	12.39	12.54	12.54	3,279,387
24 Apr 2023	12.38	12.45	12.35	12.40	12.40	2,600,710
21 Apr 2023	12.36	12.43	12.33	12.34	12.34	1,822,026
20 Apr 2023	12.49	12.50	12.36	12.37	12.37	2,594,152
19 Apr 2023	12.37	12.46	12.33	12.39	12.39	1,320,242
18 Apr 2023	12.45	12.46	12.33	12.36	12.36	2,313,728
17 Apr 2023	12.52	12.58	12.42	12.47	12.47	1,614,402
14 Apr 2023	12.35	12.52	12.32	12.46	12.46	1,111,569
13 Apr 2023	12.52	12.52	12.38	12.43	12.43	1,480,496
12 Apr 2023	12.58	12.58	12.42	12.45	12.45	2,609,238
11 Apr 2023	12.46	12.54	12.44	12.47	12.47	1,757,661
06 Apr 2023	12.33	12.38	12.23	12.37	12.37	2,148,998
05 Apr 2023	12.20	12.28	12.15	12.23	12.23	2,046,062
04 Apr 2023	12.30	12.31	11.94	12.13	12.13	3,931,830
03 Apr 2023	12.09	12.26	12.06	12.21	12.21	2,216,127
31 Mar 2023	12.20	12.22	12.11	12.11	12.11	1,810,367
30 Mar 2023	12.09	12.10	11.99	12.06	12.06	2,915,062
29 Mar 2023	12.00	12.00	11.87	11.94	11.94	2,027,798
28 Mar 2023	12.02	12.06	11.94	12.04	12.04	3,313,515
27 Mar 2023	11.91	11.97	11.83	11.89	11.89	1,891,735
24 Mar 2023	11.77	11.83	11.73	11.80	11.80	1,458,194
23 Mar 2023	11.83	12.04	11.83	11.94	11.94	2,143,561
22 Mar 2023	12.08	12.26	11.94	11.97	11.97	5,359,829
21 Mar 2023	11.85	11.97	11.80	11.86	11.86	3,374,862
20 Mar 2023	11.79	11.81	11.45	11.60	11.60	5,550,742
17 Mar 2023	12.11	12.18	12.02	12.15	12.15	16,960,631
16 Mar 2023	11.74	12.08	11.72	12.05	12.05	6,066,199
15 Mar 2023	12.01	12.14	11.96	12.14	12.14	4,159,342
14 Mar 2023	12.09	12.13	11.70	11.91	11.91	6,406,929
13 Mar 2023	12.50	12.51	12.26	12.36	12.36	4,064,056
10 Mar 2023	12.70	12.83	12.48	12.62	12.62	4,028,026
09 Mar 2023	13.04	13.05	12.86	12.98	12.98	2,724,881
08 Mar 2023	12.99	13.02	12.79	12.92	12.92	3,052,922
07 Mar 2023	12.88	13.09	12.87	13.00	13.00	3,524,328
06 Mar 2023	12.70	12.96	12.70	12.83	12.83	1,827,329
03 Mar 2023	12.65	12.76	12.62	12.73	12.73	1,621,502
02 Mar 2023	12.80	12.89	12.65	12.75	12.75	4,189,484
01 Mar 2023	12.89	12.97	12.83	12.90	12.90	2,595,718
28 Feb 2023	12.86	12.93	12.79	12.85	12.85	5,995,184
27 Feb 2023	12.98	12.98	12.77	12.82	12.82	2,140,531
24 Feb 2023	12.76	12.98	12.73	12.95	12.95	2,982,267
23 Feb 2023	12.80	12.94	12.73	12.79	12.79	4,053,802
22 Feb 2023	12.67	12.77	12.63	12.77	12.77	3,641,165
21 Feb 2023	12.71	12.80	12.62	12.75	12.75	3,069,902
20 Feb 2023	12.75	12.81	12.61	12.81	12.81	2,579,908
17 Feb 2023	12.80	12.95	12.72	12.78	12.78	3,512,783
16 Feb 2023	12.66	12.97	12.57	12.80	12.80	6,870,015
15 Feb 2023	12.62	12.76	12.58	12.60	12.60	5,824,836
14 Feb 2023	12.78	12.78	12.54	12.65	12.65	4,907,157
13 Feb 2023	0.33 Dividend
13 Feb 2023	12.85	13.10	12.85	13.01	12.68	5,453,157
10 Feb 2023	12.74	12.91	12.73	12.82	12.49	4,178,285
09 Feb 2023	13.07	13.08	12.58	12.74	12.42	7,171,786
08 Feb 2023	12.64	13.12	12.39	13.04	12.71	8,764,477
07 Feb 2023	12.48	12.52	12.39	12.47	12.15	3,257,255
06 Feb 2023	12.31	12.36	12.19	12.36	12.05	2,044,461
03 Feb 2023	12.04	12.34	11.97	12.33	12.02	3,912,829
02 Feb 2023	12.62	12.62	12.26	12.31	12.00	2,957,998
01 Feb 2023	12.59	12.66	12.57	12.60	12.28	3,177,795
31 Jan 2023	12.61	12.66	12.40	12.53	12.21	3,143,415
30 Jan 2023	12.64	12.64	12.40	12.56	12.24	3,301,114
27 Jan 2023	12.62	12.84	12.55	12.81	12.49	2,647,161
25 Jan 2023	12.86	12.91	12.71	12.71	12.39	3,215,870
24 Jan 2023	12.31	12.73	12.27	12.72	12.40	4,430,439
23 Jan 2023	12.35	12.43	12.31	12.32	12.01	1,893,766
20 Jan 2023	12.30	12.42	12.21	12.35	12.04	3,365,921
19 Jan 2023	12.08	12.42	12.07	12.36	12.05	3,646,522
18 Jan 2023	11.87	11.98	11.85	11.92	11.62	2,072,588
17 Jan 2023	11.75	11.89	11.75	11.88	11.58	1,977,582
16 Jan 2023	11.78	11.95	11.75	11.77	11.47	1,729,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...