Australia Markets closed

Suncorp Group Limited (SUN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.14-0.28 (-2.45%)
At close: 04:10PM AEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202211.3511.4311.1311.1411.143,296,622
11 Aug 202211.6011.6911.5611.5911.594,127,540
10 Aug 202211.3411.5311.2911.4511.453,518,880
09 Aug 202211.1911.5111.1611.3911.393,620,311
08 Aug 202211.3011.3610.8611.1111.115,265,989
05 Aug 202211.3511.6711.3411.6511.652,198,345
04 Aug 202211.5311.5511.3811.4611.462,593,903
03 Aug 202211.3311.5411.3311.4911.492,400,915
02 Aug 202211.2811.4211.2211.4111.412,048,329
01 Aug 202211.1911.3611.1211.3611.362,938,314
29 July 202211.2911.3311.1811.1911.192,843,398
28 July 202211.3511.3511.2111.2511.251,829,656
27 July 202211.2511.3411.2011.3411.341,414,353
26 July 202211.2611.3611.2211.3211.321,826,694
25 July 202211.0011.3210.9811.3011.302,750,109
22 July 202210.9411.0710.8611.0111.013,834,981
21 July 202211.2611.3011.0211.0711.074,128,337
20 July 202211.3011.4511.2211.3111.312,363,752
19 July 202211.5311.5411.0711.1911.195,060,972
18 July 202211.9011.9011.5911.7811.787,536,982
15 July 202210.9311.1110.9011.1011.102,319,371
14 July 202211.1011.2110.9811.1111.114,170,164
13 July 202211.1211.3011.1011.1311.135,403,962
12 July 202211.4111.4711.0911.1511.153,006,418
11 July 202211.1611.2811.0611.2511.252,493,980
08 July 202210.8311.0710.8311.0511.051,881,301
07 July 202210.8510.9510.7610.8910.892,773,226
06 July 202210.8110.9610.8010.8210.823,072,320
05 July 202210.9110.9610.7810.8110.812,217,411
04 July 202211.0811.1010.9411.0211.022,335,676
01 July 202211.1611.1710.9410.9410.942,275,402
30 June 202211.0411.1010.9110.9810.982,715,575
29 June 202211.0211.1310.9411.0811.082,748,561
28 June 202211.2011.2311.0211.0611.063,327,855
27 June 202211.1511.2511.1011.2311.235,445,926
24 June 202210.8010.9110.7510.8410.842,669,366
23 June 202210.8710.9610.7810.8110.814,589,964
22 June 202210.8910.9510.7110.7410.742,998,259
21 June 202210.7710.9710.7710.9110.912,707,805
20 June 202210.6910.7410.6010.6410.642,959,424
17 June 202210.4810.6710.4410.5810.587,886,378
16 June 202210.8010.8610.6510.7410.744,350,352
15 June 202210.4710.9010.4510.8510.854,432,506
14 June 202210.3410.5110.2710.4810.484,573,838
10 June 202210.8910.9610.7510.7510.753,329,546
09 June 202210.9711.0110.9010.9410.942,889,486
08 June 202210.9211.1910.9111.0711.073,905,500
07 June 202211.0011.0010.8110.9310.934,284,265
06 June 202211.0611.1611.0111.0111.011,937,148
03 June 202211.3211.3511.0311.0911.093,340,531
02 June 202211.1311.2911.1111.2611.263,291,614
01 June 202211.4011.5211.2911.2911.294,607,064
31 May 202211.9512.0211.3511.3511.3517,379,504
30 May 202212.3512.3712.0012.1212.124,333,232
27 May 202212.2812.2912.1812.2612.262,194,076
26 May 202212.1512.3212.1112.1312.133,347,905
25 May 202212.2012.2612.1412.1612.162,469,499
24 May 202212.1012.2412.0012.1112.114,529,304
23 May 202212.1512.2412.1412.1512.152,072,509
20 May 202212.0412.2211.9412.1512.153,623,472
19 May 202211.9612.1411.8512.0512.053,516,259
18 May 202212.2812.3212.1212.1512.153,210,982
17 May 202212.1612.1912.0812.1612.162,814,083
16 May 202211.9812.0711.8612.0312.034,624,453
13 May 202211.6811.8611.6211.8511.853,919,491
12 May 202211.5411.6111.4911.6111.613,261,715
11 May 202211.5011.5911.4411.4811.482,491,861
10 May 202211.3911.6011.2411.5811.584,361,866
09 May 202211.3511.4111.1911.2811.282,775,534
06 May 202211.3211.4511.1111.3111.312,913,543
05 May 202211.3011.4911.2411.4511.453,357,258
04 May 202211.4011.4211.2711.2811.282,043,033
03 May 202211.2211.2911.1711.2611.261,303,927
02 May 202211.3011.3911.2211.3111.311,657,411
29 Apr 202211.3711.4611.3011.4611.463,112,406
28 Apr 202211.0711.2811.0711.2711.272,377,575
27 Apr 202211.0011.1010.9411.0111.012,071,273
26 Apr 202211.0111.1410.9111.0411.041,891,358
22 Apr 202211.3311.3711.2011.2111.211,352,447
21 Apr 202211.2311.4011.2011.3311.332,082,037
20 Apr 202211.1211.2011.0911.1211.122,035,977
19 Apr 202211.0811.1911.0511.1811.181,166,657
14 Apr 202211.0811.1811.0611.0811.081,729,061
13 Apr 202211.0011.1410.9711.1411.143,085,136
12 Apr 202210.8311.0010.8311.0011.002,602,269
11 Apr 202210.8810.9610.8310.8810.881,999,204
08 Apr 202210.8710.9710.8110.9010.901,507,868
07 Apr 202210.7710.8910.7010.8410.844,461,154
06 Apr 202211.0311.0410.7510.8210.825,347,220
05 Apr 202211.1011.1811.0311.0611.062,392,995
04 Apr 202211.0411.1511.0311.0811.082,314,715
01 Apr 202211.0411.1411.0111.1011.101,915,277
31 Mar 202211.3011.3011.1211.1211.123,312,463
30 Mar 202211.2211.4011.1711.2111.213,089,461
29 Mar 202211.3011.3611.2211.2411.242,497,266
28 Mar 202211.3211.3411.1911.2911.292,115,694
25 Mar 202211.0811.2011.0811.1611.162,096,669
24 Mar 202211.1111.2011.0411.1411.144,561,524
23 Mar 202211.3311.4311.2111.2311.235,432,062
22 Mar 202211.2111.3411.1511.1611.164,891,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...