Australia markets close in 5 hours 7 minutes

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.560.00 (0.00%)
As of 10:44AM AEDT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202312.6112.6612.5312.5612.56220,031
30 Jan 202312.6412.6412.4012.5612.563,301,114
27 Jan 202312.6212.8412.5512.8112.812,647,161
25 Jan 202312.8612.9112.7112.7112.713,215,870
24 Jan 202312.3112.7312.2712.7212.724,430,439
23 Jan 202312.3512.4312.3112.3212.321,893,766
20 Jan 202312.3012.4212.2112.3512.353,365,921
19 Jan 202312.0812.4212.0712.3612.363,646,522
18 Jan 202311.8711.9811.8511.9211.922,072,588
17 Jan 202311.7511.8911.7511.8811.881,977,582
16 Jan 202311.7811.9511.7511.7711.771,729,040
13 Jan 202311.6611.8011.5611.7511.753,115,353
12 Jan 202311.6611.7611.6011.6711.672,916,319
11 Jan 202311.7211.8611.6511.6511.653,683,827
10 Jan 202311.9811.9811.6611.8211.822,484,684
09 Jan 202312.0912.1512.0012.0212.021,212,878
06 Jan 202311.9412.0211.9211.9911.991,204,365
05 Jan 202312.0412.1011.8911.9611.962,144,024
04 Jan 202312.0112.0411.8612.0412.041,742,801
03 Jan 202312.0412.0811.7511.8211.821,228,027
30 Dec 202212.0112.1212.0112.0412.041,349,977
29 Dec 202211.9812.0311.9312.0312.031,451,865
28 Dec 202211.9612.0411.9212.0212.021,600,097
23 Dec 202212.0512.0711.9412.0012.001,678,795
22 Dec 202212.1012.1512.0412.1112.111,998,405
21 Dec 202211.9312.1011.8812.0812.083,113,292
20 Dec 202211.8611.9211.7811.8311.832,166,629
19 Dec 202211.7311.8111.6911.7811.781,439,593
16 Dec 202211.9211.9211.7311.8211.824,582,829
15 Dec 202211.8411.9411.8111.8911.893,240,855
14 Dec 202211.9911.9911.8111.8911.892,652,229
13 Dec 202211.7811.9511.7511.9211.921,917,767
12 Dec 202211.8111.8111.6111.7211.722,260,727
09 Dec 202211.7411.7911.6611.7911.792,120,789
08 Dec 202211.8811.9011.7011.7411.742,264,475
07 Dec 202211.6811.9011.6711.8411.844,746,033
06 Dec 202211.5711.7311.5711.6711.672,583,277
05 Dec 202211.6011.6311.4811.6111.613,506,209
02 Dec 202211.6011.6711.5211.5611.564,147,099
01 Dec 202211.9111.9311.7111.7811.782,744,054
30 Nov 202211.9711.9711.7611.9211.927,267,395
29 Nov 202212.0412.0911.9412.0012.002,077,071
28 Nov 202212.0912.1011.9712.0112.012,491,608
25 Nov 202211.9912.0611.9112.0412.041,953,232
24 Nov 202211.9012.0011.8811.9111.912,949,090
23 Nov 202211.9311.9511.8611.9011.902,895,041
22 Nov 202211.9111.9211.8411.8911.892,005,814
21 Nov 202211.9411.9511.8211.8911.895,081,226
18 Nov 202211.9612.0311.8611.9511.953,415,030
17 Nov 202211.8211.8811.7011.8011.805,086,441
16 Nov 202211.8111.9011.6511.7711.772,751,779
15 Nov 202212.0512.0511.8611.8811.882,862,452
14 Nov 202212.1512.1511.8611.8611.863,784,099
11 Nov 202212.3512.3512.0712.1912.194,498,621
10 Nov 202212.0812.1411.9912.0112.014,288,013
09 Nov 202211.9011.9811.8711.9311.933,267,276
08 Nov 202211.6211.8011.5611.7611.763,663,367
07 Nov 202211.7011.7511.5811.6811.684,362,043
04 Nov 202211.6611.7911.6411.7311.732,819,934
03 Nov 202211.7011.8411.6211.8111.813,825,966
02 Nov 202211.6511.7911.6211.7311.733,346,479
01 Nov 202211.4011.6611.3911.6511.652,876,093
31 Oct 202211.5311.5711.3211.4111.414,816,894
28 Oct 202211.2511.4011.1911.3611.364,156,241
27 Oct 202211.0811.2011.0111.1711.174,266,033
26 Oct 202211.0011.0610.9610.9910.996,661,940
25 Oct 202210.9911.1010.9611.0411.044,662,209
24 Oct 202210.9410.9510.8010.8410.842,820,454
21 Oct 202210.8110.8810.6610.7210.723,770,095
20 Oct 202210.6211.0210.6110.9610.968,464,824
19 Oct 202210.6510.6610.4510.6310.632,234,587
18 Oct 202210.5310.7010.4910.6210.623,432,102
17 Oct 202210.6510.7210.4210.4310.433,567,457
14 Oct 202210.3410.8310.3110.7710.776,576,554
13 Oct 202210.2910.3010.2210.2210.223,113,895
12 Oct 202210.3510.3610.2410.3210.322,989,622
11 Oct 202210.3410.4710.2910.3210.323,088,310
10 Oct 202210.2010.3410.1710.3010.302,091,057
07 Oct 202210.3010.4210.2910.3110.313,105,852
06 Oct 202210.2510.5010.2510.4710.473,880,140
05 Oct 202210.3410.4010.2210.3010.307,522,017
04 Oct 202210.1310.3210.0710.3210.323,680,694
03 Oct 202210.0010.109.949.969.961,490,587
30 Sept 202210.0410.069.9010.0310.033,782,990
29 Sept 202210.0910.1710.0310.1110.113,216,748
28 Sept 20229.9210.029.879.959.952,890,728
27 Sept 20229.909.989.879.959.953,469,954
26 Sept 20229.8910.039.859.969.962,647,260
23 Sept 202210.1010.1810.0310.0510.054,000,721
21 Sept 202210.3410.3910.1810.2110.212,400,744
20 Sept 202210.5810.5810.4210.4810.487,175,259
19 Sept 202210.3510.4810.3210.4210.422,953,781
16 Sept 202210.5410.5710.2810.2810.289,460,540
15 Sept 202210.1110.7010.1010.5110.519,641,546
14 Sept 202210.7210.8110.6410.7510.753,773,519
13 Sept 202211.1911.2010.9610.9810.983,536,601
12 Sept 202210.8811.1710.8411.1211.122,904,711
09 Sept 202210.8011.0210.8010.8810.883,644,846
08 Sept 202210.8710.9410.8310.8910.893,554,723
07 Sept 202210.8410.8910.7410.8510.853,496,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...