Suncorp Group Limited (SUN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:41AM AEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 18.34 | 18.35 | 18.23 | 18.26 | 18.26 | 211,307 |
| 16 Sept 2024 | 18.05 | 18.36 | 17.98 | 18.26 | 18.26 | 2,157,283 |
| 13 Sept 2024 | 18.06 | 18.07 | 17.86 | 17.96 | 17.96 | 1,762,000 |
| 12 Sept 2024 | 17.95 | 18.05 | 17.81 | 18.00 | 18.00 | 1,979,042 |
| 11 Sept 2024 | 17.92 | 17.96 | 17.65 | 17.82 | 17.82 | 1,663,390 |
| 10 Sept 2024 | 17.84 | 18.05 | 17.79 | 17.98 | 17.98 | 1,177,586 |
| 09 Sept 2024 | 17.74 | 17.82 | 17.68 | 17.75 | 17.75 | 2,886,275 |
| 06 Sept 2024 | 17.70 | 18.05 | 17.68 | 17.99 | 17.99 | 2,239,908 |
| 05 Sept 2024 | 17.95 | 18.01 | 17.70 | 17.75 | 17.75 | 2,151,983 |
| 04 Sept 2024 | 17.89 | 18.04 | 17.81 | 17.91 | 17.91 | 5,342,558 |
| 03 Sept 2024 | 17.78 | 18.11 | 17.78 | 18.06 | 18.06 | 1,888,010 |
| 02 Sept 2024 | 17.70 | 17.85 | 17.61 | 17.81 | 17.81 | 1,549,661 |
| 30 Aug 2024 | 17.61 | 17.73 | 17.53 | 17.67 | 17.67 | 6,255,685 |
| 29 Aug 2024 | 17.33 | 17.52 | 17.27 | 17.47 | 17.47 | 2,589,807 |
| 28 Aug 2024 | 17.30 | 17.39 | 17.17 | 17.35 | 17.35 | 2,954,952 |
| 27 Aug 2024 | 17.31 | 17.48 | 17.29 | 17.31 | 17.31 | 2,217,478 |
| 26 Aug 2024 | 17.40 | 17.58 | 17.30 | 17.42 | 17.42 | 3,460,342 |
| 23 Aug 2024 | 17.29 | 17.64 | 17.21 | 17.50 | 17.50 | 5,527,928 |
| 22 Aug 2024 | 17.60 | 17.62 | 17.32 | 17.32 | 17.32 | 4,225,964 |
| 22 Aug 2024 | 0.44 Dividend | |||||
| 21 Aug 2024 | 17.95 | 18.19 | 17.90 | 18.03 | 17.59 | 4,437,584 |
| 20 Aug 2024 | 17.55 | 18.02 | 17.40 | 17.95 | 17.51 | 3,355,489 |
| 19 Aug 2024 | 17.20 | 17.62 | 16.81 | 17.41 | 16.99 | 2,513,128 |
| 16 Aug 2024 | 17.24 | 17.37 | 17.18 | 17.18 | 16.76 | 4,597,896 |
| 15 Aug 2024 | 17.08 | 17.30 | 17.01 | 17.01 | 16.59 | 1,497,944 |
| 14 Aug 2024 | 17.06 | 17.21 | 16.93 | 16.95 | 16.54 | 2,008,971 |
| 13 Aug 2024 | 16.81 | 16.98 | 16.73 | 16.92 | 16.51 | 1,364,039 |
| 12 Aug 2024 | 16.76 | 16.94 | 16.68 | 16.84 | 16.43 | 1,626,540 |
| 09 Aug 2024 | 16.30 | 16.74 | 16.27 | 16.61 | 16.20 | 2,960,961 |
| 08 Aug 2024 | 16.18 | 16.25 | 16.06 | 16.25 | 15.85 | 2,361,991 |
| 07 Aug 2024 | 16.11 | 16.25 | 16.01 | 16.14 | 15.75 | 2,806,086 |
| 06 Aug 2024 | 16.27 | 16.33 | 16.03 | 16.21 | 15.81 | 3,275,083 |
| 05 Aug 2024 | 16.64 | 16.64 | 16.13 | 16.20 | 15.80 | 3,574,210 |
| 02 Aug 2024 | 17.51 | 17.57 | 17.20 | 17.20 | 16.78 | 2,659,956 |
| 01 Aug 2024 | 17.91 | 18.00 | 17.77 | 17.79 | 17.36 | 1,780,603 |
| 31 July 2024 | 17.60 | 17.83 | 17.57 | 17.81 | 17.38 | 2,217,080 |
| 30 July 2024 | 17.26 | 17.48 | 17.20 | 17.44 | 17.01 | 1,414,393 |
| 29 July 2024 | 17.43 | 17.58 | 17.40 | 17.43 | 17.00 | 1,763,904 |
| 26 July 2024 | 17.21 | 17.39 | 17.19 | 17.33 | 16.91 | 2,012,332 |
| 25 July 2024 | 17.13 | 17.26 | 17.09 | 17.13 | 16.71 | 1,961,865 |
| 24 July 2024 | 17.08 | 17.24 | 16.98 | 17.21 | 16.79 | 1,497,650 |
| 23 July 2024 | 16.95 | 17.23 | 16.90 | 16.99 | 16.58 | 1,373,015 |
| 22 July 2024 | 16.86 | 16.95 | 16.81 | 16.89 | 16.48 | 911,002 |
| 19 July 2024 | 16.86 | 17.05 | 16.83 | 16.96 | 16.55 | 1,790,516 |
| 18 July 2024 | 17.04 | 17.18 | 16.98 | 17.04 | 16.62 | 1,703,520 |
| 17 July 2024 | 17.04 | 17.13 | 16.92 | 17.03 | 16.61 | 1,782,444 |
| 16 July 2024 | 17.01 | 17.10 | 16.92 | 16.94 | 16.53 | 2,521,483 |
| 15 July 2024 | 17.04 | 17.12 | 16.83 | 16.98 | 16.57 | 1,815,014 |
| 12 July 2024 | 17.26 | 17.28 | 16.92 | 16.97 | 16.56 | 2,430,152 |
| 11 July 2024 | 17.10 | 17.25 | 17.08 | 17.13 | 16.71 | 2,140,675 |
| 10 July 2024 | 16.73 | 17.04 | 16.71 | 16.89 | 16.48 | 3,604,314 |
| 09 July 2024 | 16.59 | 16.79 | 16.57 | 16.76 | 16.35 | 2,578,425 |
| 08 July 2024 | 16.46 | 16.63 | 16.33 | 16.42 | 16.02 | 3,259,850 |
| 05 July 2024 | 16.67 | 16.90 | 16.63 | 16.80 | 16.39 | 2,659,091 |
| 04 July 2024 | 16.80 | 16.83 | 16.68 | 16.82 | 16.41 | 2,170,919 |
| 03 July 2024 | 17.10 | 17.14 | 16.68 | 16.68 | 16.27 | 3,925,225 |
| 02 July 2024 | 17.15 | 17.18 | 16.94 | 17.08 | 16.66 | 1,955,550 |
| 01 July 2024 | 17.24 | 17.34 | 16.89 | 17.13 | 16.71 | 2,960,162 |
| 28 June 2024 | 17.20 | 17.73 | 17.19 | 17.41 | 16.99 | 5,229,134 |
| 27 June 2024 | 16.67 | 16.80 | 16.55 | 16.80 | 16.39 | 3,689,804 |
| 26 June 2024 | 17.00 | 17.03 | 16.84 | 16.97 | 16.56 | 2,083,124 |
| 25 June 2024 | 16.75 | 17.10 | 16.70 | 17.10 | 16.68 | 4,091,965 |
| 24 June 2024 | 16.86 | 16.88 | 16.55 | 16.64 | 16.23 | 1,547,705 |
| 21 June 2024 | 16.80 | 16.86 | 16.68 | 16.77 | 16.36 | 4,557,561 |
| 20 June 2024 | 16.53 | 16.80 | 16.53 | 16.71 | 16.30 | 3,409,847 |
| 19 June 2024 | 16.56 | 16.58 | 16.45 | 16.51 | 16.11 | 1,875,136 |
| 18 June 2024 | 16.49 | 16.56 | 16.39 | 16.48 | 16.08 | 2,437,656 |
| 17 June 2024 | 16.39 | 16.49 | 16.34 | 16.38 | 15.98 | 1,430,958 |
| 14 June 2024 | 16.50 | 16.50 | 16.34 | 16.39 | 15.99 | 1,241,512 |
| 13 June 2024 | 16.53 | 16.55 | 16.36 | 16.47 | 16.07 | 1,940,183 |
| 12 June 2024 | 16.45 | 16.53 | 16.31 | 16.50 | 16.10 | 2,146,544 |
| 11 June 2024 | 16.46 | 16.48 | 16.32 | 16.46 | 16.06 | 2,849,213 |
| 07 June 2024 | 16.40 | 16.56 | 16.35 | 16.53 | 16.13 | 1,648,050 |
| 06 June 2024 | 16.23 | 16.42 | 16.13 | 16.39 | 15.99 | 3,019,219 |
| 05 June 2024 | 16.00 | 16.19 | 15.95 | 16.19 | 15.79 | 2,772,446 |
| 04 June 2024 | 16.15 | 16.17 | 15.85 | 15.94 | 15.55 | 2,783,041 |
| 03 June 2024 | 16.03 | 16.15 | 15.94 | 16.12 | 15.73 | 2,306,567 |
| 31 May 2024 | 15.92 | 15.94 | 15.70 | 15.91 | 15.52 | 8,325,868 |
| 30 May 2024 | 15.78 | 15.88 | 15.67 | 15.75 | 15.37 | 2,222,517 |
| 29 May 2024 | 16.02 | 16.08 | 15.78 | 15.88 | 15.49 | 3,338,624 |
| 28 May 2024 | 16.14 | 16.23 | 16.10 | 16.10 | 15.71 | 1,937,103 |
| 27 May 2024 | 16.06 | 16.17 | 16.00 | 16.09 | 15.70 | 4,756,670 |
| 24 May 2024 | 16.01 | 16.07 | 15.90 | 16.00 | 15.61 | 2,279,188 |
| 23 May 2024 | 16.10 | 16.19 | 15.98 | 16.11 | 15.72 | 3,828,754 |
| 22 May 2024 | 16.14 | 16.30 | 16.08 | 16.16 | 15.77 | 3,419,135 |
| 21 May 2024 | 16.22 | 16.29 | 15.98 | 16.13 | 15.74 | 2,042,945 |
| 20 May 2024 | 16.32 | 16.46 | 16.25 | 16.26 | 15.86 | 1,698,174 |
| 17 May 2024 | 16.29 | 16.40 | 16.25 | 16.31 | 15.91 | 3,036,881 |
| 16 May 2024 | 16.45 | 16.49 | 16.31 | 16.35 | 15.95 | 2,423,890 |
| 15 May 2024 | 16.17 | 16.28 | 16.17 | 16.22 | 15.82 | 1,991,262 |
| 14 May 2024 | 16.20 | 16.20 | 15.99 | 16.10 | 15.71 | 1,964,619 |
| 13 May 2024 | 16.25 | 16.37 | 16.18 | 16.31 | 15.91 | 1,548,419 |
| 10 May 2024 | 16.33 | 16.38 | 16.14 | 16.25 | 15.85 | 1,998,757 |
| 09 May 2024 | 16.32 | 16.41 | 16.20 | 16.36 | 15.96 | 1,629,767 |
| 08 May 2024 | 16.30 | 16.30 | 16.11 | 16.28 | 15.88 | 2,260,909 |
| 07 May 2024 | 16.43 | 16.53 | 16.13 | 16.29 | 15.89 | 2,594,719 |
| 06 May 2024 | 16.29 | 16.34 | 16.13 | 16.19 | 15.79 | 1,916,625 |
| 03 May 2024 | 16.20 | 16.28 | 16.11 | 16.25 | 15.85 | 1,517,253 |
| 02 May 2024 | 16.30 | 16.49 | 16.20 | 16.20 | 15.80 | 2,462,948 |
| 01 May 2024 | 16.49 | 16.56 | 16.24 | 16.24 | 15.84 | 2,236,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.