Australia markets open in 5 hours 13 minutes

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.94-0.35 (-2.29%)
At close: 04:10PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202415.2915.2914.9314.9414.943,215,474
21 Feb 202415.2915.2914.9314.9414.944,246,767
20 Feb 202415.2115.5615.1015.2915.298,548,372
19 Feb 202414.4014.4814.3714.4314.432,235,352
16 Feb 202414.5814.5814.3314.3714.372,437,957
15 Feb 202414.4814.6014.4514.4514.452,190,112
14 Feb 202414.4214.4414.2614.4414.442,174,705
13 Feb 202414.4314.5014.3514.4014.404,332,624
12 Feb 202414.3514.3714.2614.3114.311,194,677
09 Feb 202414.2814.3314.1914.3114.311,427,752
08 Feb 202414.2614.3414.1414.2914.291,361,574
07 Feb 202414.1814.2514.1414.1914.192,557,153
06 Feb 202414.1614.2314.0814.1014.103,725,499
05 Feb 202414.2014.2114.0814.1314.131,828,642
02 Feb 202414.2214.2814.0714.2514.253,577,082
01 Feb 202414.1214.2614.0514.1814.182,381,746
31 Jan 202413.9614.2813.9614.1914.196,137,768
30 Jan 202414.1614.2013.8613.9213.924,045,665
29 Jan 202414.3414.3414.1014.2114.213,082,851
25 Jan 202414.3014.3914.1314.2714.274,286,796
24 Jan 202414.2714.2714.0814.1314.132,528,105
23 Jan 202414.2414.3914.2114.2714.272,177,607
22 Jan 202414.1914.2814.1614.2214.222,501,122
19 Jan 202414.1514.1913.9814.1014.102,449,953
18 Jan 202413.8414.1013.7713.9813.985,942,274
17 Jan 202413.8113.8513.7313.8213.822,264,938
16 Jan 202413.7113.7613.5513.7613.761,877,762
15 Jan 202413.6913.8013.6813.7413.74113,318
12 Jan 202413.5713.7113.5513.7113.711,514,449
11 Jan 202413.6613.6913.5713.6013.601,617,481
10 Jan 202413.6213.6513.5213.6013.604,242,217
09 Jan 202414.0014.0013.6913.7213.724,710,507
08 Jan 202414.0014.1413.9213.9213.921,945,300
05 Jan 202413.8414.0613.8013.9913.991,934,620
04 Jan 202413.8913.9413.7813.8013.801,526,313
03 Jan 202413.7013.9113.7013.8013.801,707,998
02 Jan 202413.8113.8313.6013.7313.732,106,137
29 Dec 202313.8213.8513.7513.8513.852,143,523
28 Dec 202313.9713.9713.7513.7813.781,714,749
27 Dec 202314.0014.0213.6913.8013.801,960,589
22 Dec 202313.8713.9213.7713.8613.861,789,268
21 Dec 202313.9213.9713.8013.8313.832,730,181
20 Dec 202313.8513.9413.6013.8613.862,605,327
19 Dec 202313.4713.8013.4113.7613.762,918,895
18 Dec 202313.6513.6613.3713.4713.472,588,235
15 Dec 202313.7213.7813.6113.7113.717,173,179
14 Dec 202313.9013.9113.3713.6113.614,818,830
13 Dec 202313.9513.9713.7813.8313.831,810,315
12 Dec 202313.9813.9913.8813.9713.972,128,759
11 Dec 202313.9114.0013.8613.8913.891,672,035
08 Dec 202313.6913.9013.5913.9013.901,804,315
07 Dec 202314.1314.1413.8113.8913.892,607,402
06 Dec 202314.0614.1914.0314.1514.153,445,994
05 Dec 202314.0914.1313.8913.9813.982,900,989
04 Dec 202314.0514.1914.0414.0514.052,445,920
01 Dec 202314.0114.0613.9114.0014.001,524,290
30 Nov 202313.6614.0013.6113.9713.976,106,180
29 Nov 202313.6813.7213.5313.6313.632,364,365
28 Nov 202313.7713.9313.7113.7113.713,054,874
27 Nov 202313.9013.9413.7713.7913.791,826,372
24 Nov 202313.7813.9413.7213.8013.801,413,116
23 Nov 202313.6613.8213.6313.7413.741,527,547
22 Nov 202313.6913.8113.6113.7413.742,364,509
21 Nov 202313.4313.5413.3913.4913.492,534,432
20 Nov 202313.3313.4513.2313.3913.392,011,373
17 Nov 202313.4413.4613.3013.3613.362,705,755
16 Nov 202313.5713.6113.3513.3813.382,478,963
15 Nov 202313.7013.7613.3513.4313.433,021,006
14 Nov 202313.3613.7013.3513.6513.653,208,438
13 Nov 202313.2013.3013.1313.2213.222,775,289
10 Nov 202313.5513.5713.2513.3213.322,251,302
09 Nov 202313.5013.6013.4713.5313.532,105,189
08 Nov 202313.5413.5413.4113.4313.432,327,260
07 Nov 202313.6013.6213.2613.3613.362,926,774
06 Nov 202313.5213.7013.4413.6513.652,582,927
03 Nov 202313.7413.7413.4713.5213.522,425,976
02 Nov 202313.7213.7713.5513.5613.562,301,230
01 Nov 202313.3513.5913.3013.5613.562,525,416
31 Oct 202313.2713.4013.2713.3813.383,416,707
30 Oct 202313.1913.3113.1013.2413.242,211,287
27 Oct 202313.5213.5313.3413.3713.371,762,360
26 Oct 202313.4513.5513.4013.5113.512,540,349
25 Oct 202313.4713.5113.4013.5013.501,657,532
24 Oct 202313.5613.6213.4813.5113.512,799,633
23 Oct 202313.7213.7413.5013.5113.512,218,722
20 Oct 202313.7913.9513.7913.9013.902,156,687
19 Oct 202313.9714.0113.8613.9713.972,566,800
18 Oct 202314.0514.1713.9514.1414.142,490,975
17 Oct 202313.9614.0913.9314.0114.012,134,500
16 Oct 202313.9714.0613.9013.9613.961,421,700
13 Oct 202313.7514.0013.7513.9413.941,202,954
12 Oct 202313.9514.0313.8013.9213.923,126,382
11 Oct 202313.5713.7313.5213.7313.733,323,885
10 Oct 202313.6013.6913.5113.5313.531,973,958
09 Oct 202313.5713.5913.4513.4913.491,566,671
06 Oct 202313.5013.6113.4913.5713.572,190,991
05 Oct 202313.5013.5313.3713.4813.482,088,468
04 Oct 202313.6913.7013.4013.5013.504,456,165
03 Oct 202313.7413.8013.6313.7213.723,415,855
02 Oct 202313.9214.0313.8013.8713.871,507,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...