Get our best money-saving hacks and pro tips now

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

11.94

+0.08

(+0.67%)

At close: 04:10PM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	11.83	12.04	11.83	11.94	11.94	2,143,561
22 Mar 2023	12.08	12.26	11.94	11.97	11.97	5,359,829
21 Mar 2023	11.85	11.97	11.80	11.86	11.86	3,374,862
20 Mar 2023	11.79	11.81	11.45	11.60	11.60	5,550,742
17 Mar 2023	12.11	12.18	12.02	12.15	12.15	16,960,631
16 Mar 2023	11.74	12.08	11.72	12.05	12.05	6,066,199
15 Mar 2023	12.01	12.14	11.96	12.14	12.14	4,159,342
14 Mar 2023	12.09	12.13	11.70	11.91	11.91	6,406,929
13 Mar 2023	12.50	12.51	12.26	12.36	12.36	4,064,056
10 Mar 2023	12.70	12.83	12.48	12.62	12.62	4,028,026
09 Mar 2023	13.04	13.05	12.86	12.98	12.98	2,724,881
08 Mar 2023	12.99	13.02	12.79	12.92	12.92	3,052,922
07 Mar 2023	12.88	13.09	12.87	13.00	13.00	3,524,328
06 Mar 2023	12.70	12.96	12.70	12.83	12.83	1,827,329
03 Mar 2023	12.65	12.76	12.62	12.73	12.73	1,621,502
02 Mar 2023	12.80	12.89	12.65	12.75	12.75	4,189,484
01 Mar 2023	12.89	12.97	12.83	12.90	12.90	2,595,718
28 Feb 2023	12.86	12.93	12.79	12.85	12.85	5,995,184
27 Feb 2023	12.98	12.98	12.77	12.82	12.82	2,140,531
24 Feb 2023	12.76	12.98	12.73	12.95	12.95	2,982,267
23 Feb 2023	12.80	12.94	12.73	12.79	12.79	4,053,802
22 Feb 2023	12.67	12.77	12.63	12.77	12.77	3,641,165
21 Feb 2023	12.71	12.80	12.62	12.75	12.75	3,069,902
20 Feb 2023	12.75	12.81	12.61	12.81	12.81	2,579,908
17 Feb 2023	12.80	12.95	12.72	12.78	12.78	3,512,783
16 Feb 2023	12.66	12.97	12.57	12.80	12.80	6,870,015
15 Feb 2023	12.62	12.76	12.58	12.60	12.60	5,824,836
14 Feb 2023	12.78	12.78	12.54	12.65	12.65	4,907,157
13 Feb 2023	12.85	13.10	12.85	13.01	13.01	5,453,157
10 Feb 2023	12.74	12.91	12.73	12.82	12.82	4,178,285
09 Feb 2023	13.07	13.08	12.58	12.74	12.74	7,171,786
08 Feb 2023	12.64	13.12	12.39	13.04	13.04	8,764,477
07 Feb 2023	12.48	12.52	12.39	12.47	12.47	3,257,255
06 Feb 2023	12.31	12.36	12.19	12.36	12.36	2,044,461
03 Feb 2023	12.04	12.34	11.97	12.33	12.33	3,912,829
02 Feb 2023	12.62	12.62	12.26	12.31	12.31	2,957,998
01 Feb 2023	12.59	12.66	12.57	12.60	12.60	3,177,795
31 Jan 2023	12.61	12.66	12.40	12.53	12.53	3,143,415
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6674-0.0013(-0.1916%)

ASX 2006,968.60+13.20(+0.19%)

OIL69.25-1.65(-2.33%)

GOLD2,004.10+54.50(+2.80%)

BTC-AUD41,989.00-314.68(-0.74%)

Get our best money-saving hacks and pro tips now

Suncorp Group Limited (SUN.AX)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6674
-0.0013(-0.1916%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
69.25
-1.65(-2.33%)

GOLD
2,004.10
+54.50(+2.80%)

BTC-AUD
41,989.00
-314.68(-0.74%)