Super Retail Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.610	13.790	13.570	13.650	13.650	493,527
2026-10-15	13.520	13.670	13.280	13.570	13.570	677,772
2026-10-14	13.670	13.670	13.420	13.450	13.450	540,589
2026-10-13	13.500	13.660	13.465	13.620	13.620	585,466
2026-10-12	13.610	13.650	13.380	13.450	13.450	424,860
2026-10-09	13.480	13.610	13.450	13.610	13.610	522,115
2026-10-08	13.200	13.480	13.200	13.380	13.380	747,241
2026-10-07	13.050	13.440	13.050	13.300	13.300	740,692
2026-10-06	12.910	13.160	12.800	13.030	13.030	468,557
2026-10-05	12.900	13.030	12.800	12.800	12.800	289,842
2026-10-02	12.720	12.980	12.620	12.910	12.910	342,395
2026-10-01	12.870	12.870	12.600	12.700	12.700	632,340
2026-09-30	12.840	13.010	12.645	12.850	12.850	1,128,678
2026-09-29	12.610	12.750	12.590	12.700	12.700	430,144
2026-09-28	12.340	12.620	12.300	12.620	12.620	572,241
2026-09-25	12.540	12.570	12.340	12.340	12.340	443,822
2026-09-24	12.300	12.580	12.220	12.540	12.540	628,829
2026-09-23	12.200	12.670	12.200	12.430	12.430	728,806
2026-09-22	12.200	12.350	12.140	12.310	12.310	241,122
2026-09-21	12.210	12.440	12.100	12.190	12.190	501,089
2026-09-18	12.390	12.470	12.130	12.180	12.180	2,609,915
2026-09-17	12.740	12.780	12.310	12.410	12.410	748,413
2026-09-16	12.500	12.770	12.500	12.640	12.640	862,102
2026-09-15	12.480	12.640	12.250	12.540	12.540	738,372
2026-09-14	12.250	12.500	12.240	12.250	12.250	747,264
2026-09-11	12.360	12.430	12.160	12.210	12.210	626,674
2026-09-10	12.340	12.660	12.200	12.380	12.380	1,119,863
2026-09-09	12.560	12.640	12.270	12.510	12.510	657,014
2026-09-08	12.780	12.970	12.750	12.750	12.750	836,911
2026-09-07	13.050	13.100	12.790	12.860	12.860	404,532
2026-09-04	13.260	13.500	13.190	13.420	13.090	611,234
2026-09-03	13.120	13.380	13.020	13.260	12.934	673,017
2026-09-02	13.200	13.300	12.990	12.990	12.671	470,649
2026-09-01	13.220	13.245	12.840	13.150	12.827	460,038
2026-08-31	13.400	13.530	13.290	13.450	13.119	1,240,385
2026-08-28	13.000	13.390	13.000	13.310	12.983	681,387
2026-08-27	13.280	13.280	13.000	13.170	12.846	631,470
2026-08-26	13.200	13.280	12.930	13.010	12.690	436,211
2026-08-25	13.240	13.345	13.180	13.280	12.953	340,679
2026-08-24	13.510	13.570	13.260	13.390	13.061	499,713
2026-08-21	14.190	14.190	13.310	13.350	13.022	872,624
2026-08-20	14.210	14.780	13.800	14.450	14.095	2,165,278
2026-08-19	12.690	12.690	12.370	12.560	12.251	368,673
2026-08-18	12.300	12.740	12.290	12.520	12.212	682,678
2026-08-17	12.940	12.940	12.260	12.380	12.076	933,925
2026-08-14	13.300	13.380	13.140	13.260	12.934	455,758
2026-08-13	13.060	13.160	12.980	13.100	12.778	337,646
2026-08-12	13.800	13.820	13.110	13.110	12.788	539,497
2026-08-11	13.640	13.870	13.580	13.870	13.529	204,284
2026-08-10	13.600	13.680	13.510	13.640	13.305	195,113
2026-08-07	13.690	13.700	13.480	13.580	13.246	258,610
2026-08-06	13.500	13.760	13.430	13.690	13.353	249,539
2026-08-05	13.580	13.725	13.480	13.510	13.178	276,045
2026-08-04	13.530	13.600	13.390	13.490	13.158	494,932
2026-08-03	13.310	13.495	13.100	13.420	13.090	296,859
2026-07-31	13.580	13.630	13.190	13.310	12.983	387,853
2026-07-30	13.460	13.650	13.330	13.510	13.178	247,531
2026-07-29	13.390	13.800	13.390	13.650	13.314	447,290
2026-07-28	12.760	13.290	12.740	13.240	12.914	350,098
2026-07-27	12.930	12.930	12.730	12.760	12.446	236,517

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3300 AUD
2026-03-12	0.3200 AUD
2025-09-08	0.6400 AUD
2025-03-10	0.3200 AUD
2024-09-09	0.8700 AUD
2024-03-06	0.3200 AUD
2023-09-07	0.6900 AUD
2023-03-08	0.3400 AUD
2022-09-06	0.4300 AUD
2022-03-07	0.2700 AUD
2021-08-23	0.5500 AUD
2021-02-25	0.3300 AUD
2020-09-01	0.1950 AUD
2020-02-28	0.2108 AUD
2019-08-23	0.2850 AUD
2019-02-22	0.2150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.