Australia markets closed

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.56-0.22 (-1.87%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.6011.6711.5211.5611.563,962,073
01 Dec 2022------
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
06 Sept 202210.7510.8410.7310.7810.782,171,076
05 Sept 202210.8810.8810.6910.7410.741,964,365
02 Sept 202210.8811.0410.8210.8810.882,059,944
01 Sept 202210.7410.8710.7010.8210.822,552,314
31 Aug 202210.8710.9410.8110.9010.904,905,565
30 Aug 202210.7510.9010.7510.8710.872,220,924
29 Aug 202210.7110.8410.6810.7910.792,053,698
26 Aug 202210.7710.9610.7710.9110.912,492,754
25 Aug 202210.7910.8610.7010.8210.822,350,926
24 Aug 202210.7510.8310.6510.7310.732,664,539
23 Aug 202210.8810.9210.7210.7510.754,148,106
22 Aug 202210.9611.0410.9010.9910.993,126,455
19 Aug 202211.0211.1010.9211.0811.082,689,415
18 Aug 202211.2711.2711.0211.0611.063,329,671
17 Aug 202211.2411.3111.1711.2211.222,728,693
16 Aug 202211.1411.1410.9811.0911.092,474,279
15 Aug 202211.1211.1510.8510.9410.943,231,354
12 Aug 202211.3511.4311.1311.1411.143,410,362
12 Aug 20220.17 Dividend
11 Aug 202211.6011.6911.5611.5911.424,127,540
10 Aug 202211.3411.5311.2911.4511.283,518,880
09 Aug 202211.1911.5111.1611.3911.223,620,311
08 Aug 202211.3011.3610.8611.1110.955,265,989
05 Aug 202211.3511.6711.3411.6511.482,198,345
04 Aug 202211.5311.5511.3811.4611.292,593,903
03 Aug 202211.3311.5411.3311.4911.322,400,915
02 Aug 202211.2811.4211.2211.4111.242,048,329
01 Aug 202211.1911.3611.1211.3611.192,938,314
29 July 202211.2911.3311.1811.1911.032,843,398
28 July 202211.3511.3511.2111.2511.081,829,656
27 July 202211.2511.3411.2011.3411.171,414,353
26 July 202211.2611.3611.2211.3211.151,826,694
25 July 202211.0011.3210.9811.3011.132,750,109
22 July 202210.9411.0710.8611.0110.853,834,981
21 July 202211.2611.3011.0211.0710.914,128,337
20 July 202211.3011.4511.2211.3111.142,363,752
19 July 202211.5311.5411.0711.1911.035,060,972
18 July 202211.9011.9011.5911.7811.617,536,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...