News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.56

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	12.61	12.66	12.53	12.56	12.56	220,031
30 Jan 2023	12.64	12.64	12.40	12.56	12.56	3,301,114
27 Jan 2023	12.62	12.84	12.55	12.81	12.81	2,647,161
25 Jan 2023	12.86	12.91	12.71	12.71	12.71	3,215,870
24 Jan 2023	12.31	12.73	12.27	12.72	12.72	4,430,439
23 Jan 2023	12.35	12.43	12.31	12.32	12.32	1,893,766
20 Jan 2023	12.30	12.42	12.21	12.35	12.35	3,365,921
19 Jan 2023	12.08	12.42	12.07	12.36	12.36	3,646,522
18 Jan 2023	11.87	11.98	11.85	11.92	11.92	2,072,588
17 Jan 2023	11.75	11.89	11.75	11.88	11.88	1,977,582
16 Jan 2023	11.78	11.95	11.75	11.77	11.77	1,729,040
13 Jan 2023	11.66	11.80	11.56	11.75	11.75	3,115,353
12 Jan 2023	11.66	11.76	11.60	11.67	11.67	2,916,319
11 Jan 2023	11.72	11.86	11.65	11.65	11.65	3,683,827
10 Jan 2023	11.98	11.98	11.66	11.82	11.82	2,484,684
09 Jan 2023	12.09	12.15	12.00	12.02	12.02	1,212,878
06 Jan 2023	11.94	12.02	11.92	11.99	11.99	1,204,365
05 Jan 2023	12.04	12.10	11.89	11.96	11.96	2,144,024
04 Jan 2023	12.01	12.04	11.86	12.04	12.04	1,742,801
03 Jan 2023	12.04	12.08	11.75	11.82	11.82	1,228,027
30 Dec 2022	12.01	12.12	12.01	12.04	12.04	1,349,977
29 Dec 2022	11.98	12.03	11.93	12.03	12.03	1,451,865
28 Dec 2022	11.96	12.04	11.92	12.02	12.02	1,600,097
23 Dec 2022	12.05	12.07	11.94	12.00	12.00	1,678,795
22 Dec 2022	12.10	12.15	12.04	12.11	12.11	1,998,405
21 Dec 2022	11.93	12.10	11.88	12.08	12.08	3,113,292
20 Dec 2022	11.86	11.92	11.78	11.83	11.83	2,166,629
19 Dec 2022	11.73	11.81	11.69	11.78	11.78	1,439,593
16 Dec 2022	11.92	11.92	11.73	11.82	11.82	4,582,829
15 Dec 2022	11.84	11.94	11.81	11.89	11.89	3,240,855
14 Dec 2022	11.99	11.99	11.81	11.89	11.89	2,652,229
13 Dec 2022	11.78	11.95	11.75	11.92	11.92	1,917,767
12 Dec 2022	11.81	11.81	11.61	11.72	11.72	2,260,727
09 Dec 2022	11.74	11.79	11.66	11.79	11.79	2,120,789
08 Dec 2022	11.88	11.90	11.70	11.74	11.74	2,264,475
07 Dec 2022	11.68	11.90	11.67	11.84	11.84	4,746,033
06 Dec 2022	11.57	11.73	11.57	11.67	11.67	2,583,277
05 Dec 2022	11.60	11.63	11.48	11.61	11.61	3,506,209
02 Dec 2022	11.60	11.67	11.52	11.56	11.56	4,147,099
01 Dec 2022	11.91	11.93	11.71	11.78	11.78	2,744,054
30 Nov 2022	11.97	11.97	11.76	11.92	11.92	7,267,395
29 Nov 2022	12.04	12.09	11.94	12.00	12.00	2,077,071
28 Nov 2022	12.09	12.10	11.97	12.01	12.01	2,491,608
25 Nov 2022	11.99	12.06	11.91	12.04	12.04	1,953,232
24 Nov 2022	11.90	12.00	11.88	11.91	11.91	2,949,090
23 Nov 2022	11.93	11.95	11.86	11.90	11.90	2,895,041
22 Nov 2022	11.91	11.92	11.84	11.89	11.89	2,005,814
21 Nov 2022	11.94	11.95	11.82	11.89	11.89	5,081,226
18 Nov 2022	11.96	12.03	11.86	11.95	11.95	3,415,030
17 Nov 2022	11.82	11.88	11.70	11.80	11.80	5,086,441
16 Nov 2022	11.81	11.90	11.65	11.77	11.77	2,751,779
15 Nov 2022	12.05	12.05	11.86	11.88	11.88	2,862,452
14 Nov 2022	12.15	12.15	11.86	11.86	11.86	3,784,099
11 Nov 2022	12.35	12.35	12.07	12.19	12.19	4,498,621
10 Nov 2022	12.08	12.14	11.99	12.01	12.01	4,288,013
09 Nov 2022	11.90	11.98	11.87	11.93	11.93	3,267,276
08 Nov 2022	11.62	11.80	11.56	11.76	11.76	3,663,367
07 Nov 2022	11.70	11.75	11.58	11.68	11.68	4,362,043
04 Nov 2022	11.66	11.79	11.64	11.73	11.73	2,819,934
03 Nov 2022	11.70	11.84	11.62	11.81	11.81	3,825,966
02 Nov 2022	11.65	11.79	11.62	11.73	11.73	3,346,479
01 Nov 2022	11.40	11.66	11.39	11.65	11.65	2,876,093
31 Oct 2022	11.53	11.57	11.32	11.41	11.41	4,816,894
28 Oct 2022	11.25	11.40	11.19	11.36	11.36	4,156,241
27 Oct 2022	11.08	11.20	11.01	11.17	11.17	4,266,033
26 Oct 2022	11.00	11.06	10.96	10.99	10.99	6,661,940
25 Oct 2022	10.99	11.10	10.96	11.04	11.04	4,662,209
24 Oct 2022	10.94	10.95	10.80	10.84	10.84	2,820,454
21 Oct 2022	10.81	10.88	10.66	10.72	10.72	3,770,095
20 Oct 2022	10.62	11.02	10.61	10.96	10.96	8,464,824
19 Oct 2022	10.65	10.66	10.45	10.63	10.63	2,234,587
18 Oct 2022	10.53	10.70	10.49	10.62	10.62	3,432,102
17 Oct 2022	10.65	10.72	10.42	10.43	10.43	3,567,457
14 Oct 2022	10.34	10.83	10.31	10.77	10.77	6,576,554
13 Oct 2022	10.29	10.30	10.22	10.22	10.22	3,113,895
12 Oct 2022	10.35	10.36	10.24	10.32	10.32	2,989,622
11 Oct 2022	10.34	10.47	10.29	10.32	10.32	3,088,310
10 Oct 2022	10.20	10.34	10.17	10.30	10.30	2,091,057
07 Oct 2022	10.30	10.42	10.29	10.31	10.31	3,105,852
06 Oct 2022	10.25	10.50	10.25	10.47	10.47	3,880,140
05 Oct 2022	10.34	10.40	10.22	10.30	10.30	7,522,017
04 Oct 2022	10.13	10.32	10.07	10.32	10.32	3,680,694
03 Oct 2022	10.00	10.10	9.94	9.96	9.96	1,490,587
30 Sept 2022	10.04	10.06	9.90	10.03	10.03	3,782,990
29 Sept 2022	10.09	10.17	10.03	10.11	10.11	3,216,748
28 Sept 2022	9.92	10.02	9.87	9.95	9.95	2,890,728
27 Sept 2022	9.90	9.98	9.87	9.95	9.95	3,469,954
26 Sept 2022	9.89	10.03	9.85	9.96	9.96	2,647,260
23 Sept 2022	10.10	10.18	10.03	10.05	10.05	4,000,721
21 Sept 2022	10.34	10.39	10.18	10.21	10.21	2,400,744
20 Sept 2022	10.58	10.58	10.42	10.48	10.48	7,175,259
19 Sept 2022	10.35	10.48	10.32	10.42	10.42	2,953,781
16 Sept 2022	10.54	10.57	10.28	10.28	10.28	9,460,540
15 Sept 2022	10.11	10.70	10.10	10.51	10.51	9,641,546
14 Sept 2022	10.72	10.81	10.64	10.75	10.75	3,773,519
13 Sept 2022	11.19	11.20	10.96	10.98	10.98	3,536,601
12 Sept 2022	10.88	11.17	10.84	11.12	11.12	2,904,711
09 Sept 2022	10.80	11.02	10.80	10.88	10.88	3,644,846
08 Sept 2022	10.87	10.94	10.83	10.89	10.89	3,554,723
07 Sept 2022	10.84	10.89	10.74	10.85	10.85	3,496,508
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.40+13.00(+0.17%)

ASX 2007,501.20+19.50(+0.26%)

AUD/USD0.7056-0.0050(-0.70%)

OIL77.900.00(0.00%)

GOLD1,937.60-1.60(-0.08%)

BTC-AUD32,366.44-1,519.59(-4.48%)

News that makes you smarter and richer... For free.

Suncorp Group Limited (SUN.AX)

ALL ORDS
7,713.40
+13.00(+0.17%)

ASX 200
7,501.20
+19.50(+0.26%)

AUD/USD
0.7056
-0.0050(-0.70%)

OIL
77.90
0.00(0.00%)

GOLD
1,937.60
-1.60(-0.08%)

BTC-AUD
32,366.44
-1,519.59(-4.48%)