SUN.AX - Suncorp Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202313.1913.1912.9713.0213.024,311,678
06 June 202313.2313.2813.0613.1413.145,720,912
05 June 202313.4513.5413.2913.3413.343,823,073
02 June 202313.3713.4713.3013.3013.305,909,001
01 June 202313.2613.4113.1813.3613.365,888,536
31 May 202313.4613.4813.2313.3013.3011,413,659
30 May 202313.2013.4313.1813.3813.385,407,603
29 May 202313.1013.2113.0913.1813.182,532,929
26 May 202312.9013.0712.8513.0613.063,430,272
25 May 202312.8412.9712.8112.8512.854,976,173
24 May 202312.7213.0112.7112.9912.993,793,190
23 May 202312.7512.9212.7212.9212.923,580,678
22 May 202312.7012.7612.6512.7612.761,704,705
19 May 202312.4812.7112.4212.6212.623,804,313
18 May 202312.2212.3812.2112.3812.383,814,734
17 May 202312.1612.2712.1112.1212.121,799,791
16 May 202312.2012.2812.1412.2212.222,809,451
15 May 202312.3212.3812.2612.2812.281,691,118
12 May 202312.3812.4512.2912.3812.383,656,814
11 May 202312.2712.4312.2412.3812.382,924,268
10 May 202312.5212.5312.2212.3312.332,771,712
09 May 202312.5712.5712.4512.5312.532,878,139
08 May 202312.6412.7012.5412.5812.581,951,976
05 May 202312.4012.5912.3612.5012.502,444,753
04 May 202312.2512.4012.2512.3612.362,136,628
03 May 202312.3112.4112.2212.4012.401,984,771
02 May 202312.5612.5912.4012.4812.482,349,088
01 May 202312.6312.7412.5512.5912.591,921,920
28 Apr 202312.5012.5712.4712.4812.482,847,890
27 Apr 202312.4212.4512.2812.4012.401,337,459
26 Apr 202312.4512.6112.3912.5412.543,279,387
24 Apr 202312.3812.4512.3512.4012.402,600,710
21 Apr 202312.3612.4312.3312.3412.341,822,026
20 Apr 202312.4912.5012.3612.3712.372,594,152
19 Apr 202312.3712.4612.3312.3912.391,320,242
18 Apr 202312.4512.4612.3312.3612.362,313,728
17 Apr 202312.5212.5812.4212.4712.471,614,402
14 Apr 202312.3512.5212.3212.4612.461,111,569
13 Apr 202312.5212.5212.3812.4312.431,480,496
12 Apr 202312.5812.5812.4212.4512.452,609,238
11 Apr 202312.4612.5412.4412.4712.471,757,661
06 Apr 202312.3312.3812.2312.3712.372,148,998
05 Apr 202312.2012.2812.1512.2312.232,046,062
04 Apr 202312.3012.3111.9412.1312.133,931,830
03 Apr 202312.0912.2612.0612.2112.212,216,127
31 Mar 202312.2012.2212.1112.1112.111,810,367
30 Mar 202312.0912.1011.9912.0612.062,915,062
29 Mar 202312.0012.0011.8711.9411.942,027,798
28 Mar 202312.0212.0611.9412.0412.043,313,515
27 Mar 202311.9111.9711.8311.8911.891,891,735
24 Mar 202311.7711.8311.7311.8011.801,458,194
23 Mar 202311.8312.0411.8311.9411.942,143,561
22 Mar 202312.0812.2611.9411.9711.975,359,829
21 Mar 202311.8511.9711.8011.8611.863,374,862
20 Mar 202311.7911.8111.4511.6011.605,550,742
17 Mar 202312.1112.1812.0212.1512.1516,960,631
16 Mar 202311.7412.0811.7212.0512.056,066,199
15 Mar 202312.0112.1411.9612.1412.144,159,342
14 Mar 202312.0912.1311.7011.9111.916,406,929
13 Mar 202312.5012.5112.2612.3612.364,064,056
10 Mar 202312.7012.8312.4812.6212.624,028,026
09 Mar 202313.0413.0512.8612.9812.982,724,881
08 Mar 202312.9913.0212.7912.9212.923,052,922
07 Mar 202312.8813.0912.8713.0013.003,524,328
06 Mar 202312.7012.9612.7012.8312.831,827,329
03 Mar 202312.6512.7612.6212.7312.731,621,502
02 Mar 202312.8012.8912.6512.7512.754,189,484
01 Mar 202312.8912.9712.8312.9012.902,595,718
28 Feb 202312.8612.9312.7912.8512.855,995,184
27 Feb 202312.9812.9812.7712.8212.822,140,531
24 Feb 202312.7612.9812.7312.9512.952,982,267
23 Feb 202312.8012.9412.7312.7912.794,053,802
22 Feb 202312.6712.7712.6312.7712.773,641,165
21 Feb 202312.7112.8012.6212.7512.753,069,902
20 Feb 202312.7512.8112.6112.8112.812,579,908
17 Feb 202312.8012.9512.7212.7812.783,512,783
16 Feb 202312.6612.9712.5712.8012.806,870,015
15 Feb 202312.6212.7612.5812.6012.605,824,836
14 Feb 202312.7812.7812.5412.6512.654,907,157
13 Feb 20230.33 Dividend
13 Feb 202312.8513.1012.8513.0112.685,453,157
10 Feb 202312.7412.9112.7312.8212.494,178,285
09 Feb 202313.0713.0812.5812.7412.427,171,786
08 Feb 202312.6413.1212.3913.0412.718,764,477
07 Feb 202312.4812.5212.3912.4712.153,257,255
06 Feb 202312.3112.3612.1912.3612.052,044,461
03 Feb 202312.0412.3411.9712.3312.023,912,829
02 Feb 202312.6212.6212.2612.3112.002,957,998
01 Feb 202312.5912.6612.5712.6012.283,177,795
31 Jan 202312.6112.6612.4012.5312.213,143,415
30 Jan 202312.6412.6412.4012.5612.243,301,114
27 Jan 202312.6212.8412.5512.8112.492,647,161
25 Jan 202312.8612.9112.7112.7112.393,215,870
24 Jan 202312.3112.7312.2712.7212.404,430,439
23 Jan 202312.3512.4312.3112.3212.011,893,766
20 Jan 202312.3012.4212.2112.3512.043,365,921
19 Jan 202312.0812.4212.0712.3612.053,646,522
18 Jan 202311.8711.9811.8511.9211.622,072,588
17 Jan 202311.7511.8911.7511.8811.581,977,582
16 Jan 202311.7811.9511.7511.7711.471,729,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...