Suncorp Group Limited (SUN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 22 Apr 2024 | 16.13 | 16.27 | 16.04 | 16.13 | 16.13 | 1,358,713 |
| 19 Apr 2024 | 16.05 | 16.11 | 15.80 | 15.95 | 15.95 | 2,277,358 |
| 18 Apr 2024 | 16.08 | 16.21 | 15.99 | 16.17 | 16.17 | 1,937,790 |
| 17 Apr 2024 | 15.94 | 16.19 | 15.90 | 16.04 | 16.04 | 1,959,751 |
| 16 Apr 2024 | 15.94 | 15.97 | 15.70 | 15.83 | 15.83 | 2,211,810 |
| 15 Apr 2024 | 16.17 | 16.23 | 15.98 | 16.04 | 16.04 | 2,811,543 |
| 12 Apr 2024 | 16.12 | 16.28 | 16.10 | 16.23 | 16.23 | 1,408,684 |
| 11 Apr 2024 | 16.12 | 16.33 | 16.12 | 16.24 | 16.24 | 1,634,977 |
| 10 Apr 2024 | 16.42 | 16.46 | 16.19 | 16.21 | 16.21 | 2,047,027 |
| 09 Apr 2024 | 16.33 | 16.49 | 16.22 | 16.42 | 16.42 | 2,144,390 |
| 08 Apr 2024 | 16.37 | 16.45 | 16.30 | 16.34 | 16.34 | 1,224,469 |
| 05 Apr 2024 | 16.21 | 16.35 | 16.13 | 16.25 | 16.25 | 1,994,008 |
| 04 Apr 2024 | 16.44 | 16.61 | 16.24 | 16.38 | 16.38 | 1,845,287 |
| 03 Apr 2024 | 16.08 | 16.46 | 16.07 | 16.35 | 16.35 | 3,154,775 |
| 02 Apr 2024 | 16.30 | 16.43 | 16.14 | 16.19 | 16.19 | 3,007,363 |
| 28 Mar 2024 | 16.50 | 16.50 | 16.30 | 16.38 | 16.38 | 2,810,453 |
| 27 Mar 2024 | 16.13 | 16.49 | 16.03 | 16.49 | 16.49 | 2,744,674 |
| 26 Mar 2024 | 16.17 | 16.27 | 16.09 | 16.14 | 16.14 | 1,491,722 |
| 25 Mar 2024 | 16.40 | 16.40 | 16.15 | 16.16 | 16.16 | 2,003,144 |
| 22 Mar 2024 | 16.04 | 16.40 | 15.97 | 16.30 | 16.30 | 3,286,965 |
| 21 Mar 2024 | 15.99 | 16.20 | 15.92 | 16.16 | 16.16 | 3,502,009 |
| 20 Mar 2024 | 15.83 | 15.93 | 15.70 | 15.80 | 15.80 | 2,509,889 |
| 19 Mar 2024 | 16.02 | 16.16 | 15.84 | 15.85 | 15.85 | 2,347,023 |
| 18 Mar 2024 | 15.78 | 16.03 | 15.75 | 15.96 | 15.96 | 2,026,361 |
| 15 Mar 2024 | 15.80 | 15.84 | 15.57 | 15.79 | 15.79 | 4,281,867 |
| 14 Mar 2024 | 15.94 | 15.97 | 15.81 | 15.87 | 15.87 | 2,685,669 |
| 13 Mar 2024 | 15.79 | 15.88 | 15.76 | 15.83 | 15.83 | 1,685,029 |
| 12 Mar 2024 | 15.65 | 15.86 | 15.60 | 15.78 | 15.78 | 10,718,546 |
| 11 Mar 2024 | 15.51 | 15.56 | 15.33 | 15.52 | 15.52 | 1,939,490 |
| 08 Mar 2024 | 15.42 | 15.63 | 15.36 | 15.57 | 15.57 | 2,345,488 |
| 07 Mar 2024 | 15.45 | 15.45 | 15.21 | 15.35 | 15.35 | 1,583,292 |
| 06 Mar 2024 | 15.35 | 15.44 | 15.22 | 15.34 | 15.34 | 1,804,283 |
| 05 Mar 2024 | 15.40 | 15.50 | 15.30 | 15.35 | 15.35 | 3,137,306 |
| 04 Mar 2024 | 15.39 | 15.45 | 15.24 | 15.36 | 15.36 | 2,048,173 |
| 01 Mar 2024 | 15.17 | 15.36 | 15.13 | 15.33 | 15.33 | 2,520,497 |
| 29 Feb 2024 | 15.06 | 15.32 | 14.96 | 15.30 | 15.30 | 8,432,068 |
| 29 Feb 2024 | 0.34 Dividend | |||||
| 28 Feb 2024 | 15.47 | 15.66 | 15.37 | 15.50 | 15.16 | 3,942,927 |
| 27 Feb 2024 | 15.28 | 15.53 | 15.25 | 15.37 | 15.03 | 2,557,856 |
| 26 Feb 2024 | 15.28 | 15.79 | 15.20 | 15.66 | 15.32 | 4,424,848 |
| 23 Feb 2024 | 15.17 | 15.28 | 15.12 | 15.13 | 14.80 | 1,927,565 |
| 22 Feb 2024 | 14.90 | 15.10 | 14.79 | 15.06 | 14.73 | 2,836,724 |
| 21 Feb 2024 | 15.29 | 15.29 | 14.93 | 14.94 | 14.61 | 4,246,767 |
| 20 Feb 2024 | 15.21 | 15.56 | 15.10 | 15.29 | 14.95 | 8,548,372 |
| 19 Feb 2024 | 14.40 | 14.48 | 14.37 | 14.43 | 14.11 | 2,235,352 |
| 16 Feb 2024 | 14.58 | 14.58 | 14.33 | 14.37 | 14.05 | 2,437,957 |
| 15 Feb 2024 | 14.48 | 14.60 | 14.45 | 14.45 | 14.13 | 2,190,112 |
| 14 Feb 2024 | 14.42 | 14.44 | 14.26 | 14.44 | 14.12 | 2,174,705 |
| 13 Feb 2024 | 14.43 | 14.50 | 14.35 | 14.40 | 14.08 | 4,332,624 |
| 12 Feb 2024 | 14.35 | 14.37 | 14.26 | 14.31 | 14.00 | 1,194,677 |
| 09 Feb 2024 | 14.28 | 14.33 | 14.19 | 14.31 | 14.00 | 1,427,752 |
| 08 Feb 2024 | 14.26 | 14.34 | 14.14 | 14.29 | 13.98 | 1,361,574 |
| 07 Feb 2024 | 14.18 | 14.25 | 14.14 | 14.19 | 13.88 | 2,557,153 |
| 06 Feb 2024 | 14.16 | 14.23 | 14.08 | 14.10 | 13.79 | 3,725,499 |
| 05 Feb 2024 | 14.20 | 14.21 | 14.08 | 14.13 | 13.82 | 1,828,642 |
| 02 Feb 2024 | 14.22 | 14.28 | 14.07 | 14.25 | 13.94 | 3,577,082 |
| 01 Feb 2024 | 14.12 | 14.26 | 14.05 | 14.18 | 13.87 | 2,381,746 |
| 31 Jan 2024 | 13.96 | 14.28 | 13.96 | 14.19 | 13.88 | 6,137,768 |
| 30 Jan 2024 | 14.16 | 14.20 | 13.86 | 13.92 | 13.61 | 4,045,665 |
| 29 Jan 2024 | 14.34 | 14.34 | 14.10 | 14.21 | 13.90 | 3,082,851 |
| 25 Jan 2024 | 14.30 | 14.39 | 14.13 | 14.27 | 13.96 | 4,286,796 |
| 24 Jan 2024 | 14.27 | 14.27 | 14.08 | 14.13 | 13.82 | 2,528,105 |
| 23 Jan 2024 | 14.24 | 14.39 | 14.21 | 14.27 | 13.96 | 2,177,607 |
| 22 Jan 2024 | 14.19 | 14.28 | 14.16 | 14.22 | 13.91 | 2,501,122 |
| 19 Jan 2024 | 14.15 | 14.19 | 13.98 | 14.10 | 13.79 | 2,449,953 |
| 18 Jan 2024 | 13.84 | 14.10 | 13.77 | 13.98 | 13.67 | 5,942,274 |
| 17 Jan 2024 | 13.81 | 13.85 | 13.73 | 13.82 | 13.52 | 2,264,938 |
| 16 Jan 2024 | 13.71 | 13.76 | 13.55 | 13.76 | 13.46 | 1,877,762 |
| 15 Jan 2024 | 13.69 | 13.80 | 13.68 | 13.74 | 13.44 | 113,318 |
| 12 Jan 2024 | 13.57 | 13.71 | 13.55 | 13.71 | 13.41 | 1,514,449 |
| 11 Jan 2024 | 13.66 | 13.69 | 13.57 | 13.60 | 13.30 | 1,617,481 |
| 10 Jan 2024 | 13.62 | 13.65 | 13.52 | 13.60 | 13.30 | 4,242,217 |
| 09 Jan 2024 | 14.00 | 14.00 | 13.69 | 13.72 | 13.42 | 4,710,507 |
| 08 Jan 2024 | 14.00 | 14.14 | 13.92 | 13.92 | 13.61 | 1,945,300 |
| 05 Jan 2024 | 13.84 | 14.06 | 13.80 | 13.99 | 13.68 | 1,934,620 |
| 04 Jan 2024 | 13.89 | 13.94 | 13.78 | 13.80 | 13.50 | 1,526,313 |
| 03 Jan 2024 | 13.70 | 13.91 | 13.70 | 13.80 | 13.50 | 1,707,998 |
| 02 Jan 2024 | 13.81 | 13.83 | 13.60 | 13.73 | 13.43 | 2,106,137 |
| 29 Dec 2023 | 13.82 | 13.85 | 13.75 | 13.85 | 13.55 | 2,143,523 |
| 28 Dec 2023 | 13.97 | 13.97 | 13.75 | 13.78 | 13.48 | 1,714,749 |
| 27 Dec 2023 | 14.00 | 14.02 | 13.69 | 13.80 | 13.50 | 1,960,589 |
| 22 Dec 2023 | 13.87 | 13.92 | 13.77 | 13.86 | 13.56 | 1,789,268 |
| 21 Dec 2023 | 13.92 | 13.97 | 13.80 | 13.83 | 13.53 | 2,730,181 |
| 20 Dec 2023 | 13.85 | 13.94 | 13.60 | 13.86 | 13.56 | 2,605,327 |
| 19 Dec 2023 | 13.47 | 13.80 | 13.41 | 13.76 | 13.46 | 2,918,895 |
| 18 Dec 2023 | 13.65 | 13.66 | 13.37 | 13.47 | 13.17 | 2,588,235 |
| 15 Dec 2023 | 13.72 | 13.78 | 13.61 | 13.71 | 13.41 | 7,173,179 |
| 14 Dec 2023 | 13.90 | 13.91 | 13.37 | 13.61 | 13.31 | 4,818,830 |
| 13 Dec 2023 | 13.95 | 13.97 | 13.78 | 13.83 | 13.53 | 1,810,315 |
| 12 Dec 2023 | 13.98 | 13.99 | 13.88 | 13.97 | 13.66 | 2,128,759 |
| 11 Dec 2023 | 13.91 | 14.00 | 13.86 | 13.89 | 13.59 | 1,672,035 |
| 08 Dec 2023 | 13.69 | 13.90 | 13.59 | 13.90 | 13.60 | 1,804,315 |
| 07 Dec 2023 | 14.13 | 14.14 | 13.81 | 13.89 | 13.59 | 2,607,402 |
| 06 Dec 2023 | 14.06 | 14.19 | 14.03 | 14.15 | 13.84 | 3,445,994 |
| 05 Dec 2023 | 14.09 | 14.13 | 13.89 | 13.98 | 13.67 | 2,900,989 |
| 04 Dec 2023 | 14.05 | 14.19 | 14.04 | 14.05 | 13.74 | 2,445,920 |
| 01 Dec 2023 | 14.01 | 14.06 | 13.91 | 14.00 | 13.69 | 1,524,290 |
| 30 Nov 2023 | 13.66 | 14.00 | 13.61 | 13.97 | 13.66 | 6,106,180 |
| 29 Nov 2023 | 13.68 | 13.72 | 13.53 | 13.63 | 13.33 | 2,364,365 |
| *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.