Australia markets close in 2 hours 56 minutes

Suncorp Group Limited (SUN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
16.33+0.02 (+0.12%)
As of 01:16PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202416.3616.4916.3316.3316.33402,921
01 May 202416.4716.5616.2816.3116.31394,754
30 Apr 202416.2316.6216.1916.6116.61414,311
29 Apr 202416.2516.3216.2316.2816.28216,883
26 Apr 202416.0916.2316.0316.1516.15230,307
24 Apr 202416.2016.4016.2016.2016.20175,825
23 Apr 202416.2416.2716.1416.1716.17796,340
22 Apr 202416.1016.2716.0416.1616.16181,392
19 Apr 202416.0916.1015.7915.9115.91232,682
18 Apr 202416.0916.2115.9816.1916.19182,159
17 Apr 2024------
16 Apr 202415.9515.9615.7015.8615.862,600,685
15 Apr 202416.2016.2315.9816.0416.04335,028
12 Apr 202416.1316.2816.1116.2216.22715,551
11 Apr 202416.1216.3316.1216.2816.28307,715
10 Apr 202416.4216.4716.2016.2116.21315,303
09 Apr 202416.3316.4916.2216.4716.471,198,582
08 Apr 202416.3516.4516.3116.3416.34113,434
05 Apr 202416.1916.3416.1516.2616.26368,599
04 Apr 202416.4416.6016.2416.4316.43219,095
03 Apr 202416.1016.4616.0916.4416.44529,461
02 Apr 202416.3216.4316.1416.1816.18276,593
28 Mar 202416.4716.4716.3116.4216.42374,366
27 Mar 202416.1316.4716.0416.4716.47272,217
26 Mar 202416.1716.2716.0916.1816.18202,202
25 Mar 202416.3616.3816.1516.1816.18225,417
22 Mar 202416.0516.3915.9816.3216.32235,526
21 Mar 202415.9516.2015.9316.1916.19284,544
20 Mar 202415.8515.9115.7015.8015.80274,567
19 Mar 202416.0116.1515.8515.9015.90546,348
18 Mar 202415.7616.0315.7616.0216.02250,550
15 Mar 202415.8215.8215.5715.7915.79774,711
14 Mar 202415.9315.9715.8115.8915.89466,126
13 Mar 202415.7715.8815.7715.8515.85745,091
12 Mar 202415.6915.8515.6015.7915.791,150,506
11 Mar 202415.4915.5615.3415.4815.48256,193
08 Mar 202415.3915.6315.3615.5915.59535,607
07 Mar 202415.4015.4115.2115.3115.31329,310
06 Mar 202415.3415.4315.2215.3015.301,228,895
05 Mar 202415.4015.5015.3115.4115.411,491,492
04 Mar 202415.4115.4215.2515.3015.30251,556
01 Mar 202415.1415.3615.1415.3415.343,388,056
29 Feb 202415.3015.3114.9615.3015.302,562,628
29 Feb 20240.34 Dividend
28 Feb 202415.4115.6715.3815.5215.181,235,014
27 Feb 202415.3115.5315.2515.3715.03508,393
26 Feb 202415.2115.7915.2015.6515.31776,956
23 Feb 202415.1815.2715.1215.1614.83698,432
22 Feb 202414.8915.1014.7915.0814.75645,101
21 Feb 202415.2715.2714.9314.9514.62448,876
20 Feb 202415.2015.5515.1115.2214.892,777,672
19 Feb 202414.4014.4814.3714.4414.12440,399
16 Feb 202414.5514.5614.3314.4014.08299,849
15 Feb 202414.5114.6014.4714.4814.16326,458
14 Feb 202414.3514.4214.2614.3914.07782,609
13 Feb 202414.4414.4914.3514.4214.101,582,720
12 Feb 202414.3314.3714.2614.3514.04272,092
09 Feb 202414.2714.3314.2014.3013.99187,387
08 Feb 202414.2314.3414.1414.3214.01596,247
07 Feb 202414.2214.2414.1414.1713.861,679,609
06 Feb 202414.1614.2314.0814.1213.811,219,610
05 Feb 202414.1914.2014.0914.1013.80221,229
02 Feb 202414.2214.2814.0814.2513.941,036,569
01 Feb 202414.1214.2714.0514.1513.84309,527
31 Jan 202413.9814.2813.9614.2413.93580,760
30 Jan 202414.1814.1913.8613.9013.60460,849
29 Jan 202414.3314.3314.1114.2313.92793,081
25 Jan 202414.2714.3814.1314.3414.03761,319
24 Jan 202414.2614.2614.0914.1113.80536,482
23 Jan 202414.2414.3914.2214.2813.97696,212
22 Jan 202414.1814.2714.1614.2113.90507,770
19 Jan 202414.1614.1713.9814.1113.80327,587
18 Jan 2024------
17 Jan 202413.7913.8413.7313.7713.47479,280
16 Jan 202413.7013.7613.5613.7613.461,426,119
15 Jan 202413.6813.8013.6813.7613.46722,146
12 Jan 202413.6013.7113.5613.7013.40953,884
11 Jan 202413.6813.6813.5713.6113.31237,016
10 Jan 202413.6113.6413.5313.6013.30328,510
09 Jan 202413.9614.0013.7013.7513.45332,556
08 Jan 202414.0014.1313.9413.9513.64334,707
05 Jan 202413.8114.0613.8014.0213.71237,316
04 Jan 202413.8813.9313.7813.8213.52202,780
03 Jan 202413.7213.9113.7113.8313.53348,864
02 Jan 202413.8113.8213.6113.7213.41378,386
29 Dec 202313.8113.8513.7513.8113.51285,704
28 Dec 202313.9113.9113.7513.7713.47302,254
27 Dec 202313.9114.0213.6913.8113.51180,123
22 Dec 202313.8513.9213.7813.9013.60200,266
21 Dec 202313.9113.9713.8013.8113.51423,214
20 Dec 202313.7813.9413.7713.9013.601,567,241
19 Dec 202313.4713.8013.4013.7813.481,003,464
18 Dec 202313.6213.6613.3613.4313.14422,195
15 Dec 202313.6613.7913.6513.7113.41691,400
14 Dec 2023------
13 Dec 202313.9413.9713.7813.8013.50446,295
12 Dec 202313.9313.9913.8913.9313.62360,325
11 Dec 202313.9214.0013.8613.9113.61563,984
08 Dec 202313.6513.9013.6013.8813.58440,397
07 Dec 202314.1214.1413.8113.8213.52274,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...