Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	17.730	18.080	17.690	17.990	15.418	375,785
2024-08-30	17.800	17.880	17.550	17.860	15.307	514,946
2024-08-29	17.630	17.775	17.460	17.660	15.135	477,178
2024-08-28	17.560	17.770	17.500	17.700	15.169	519,040
2024-08-27	18.020	18.070	17.660	17.760	15.221	567,573
2024-08-26	18.010	18.290	17.960	18.160	15.564	624,216
2024-08-23	17.840	17.920	17.420	17.870	15.315	870,506
2024-08-22	17.530	17.990	16.800	17.700	15.169	1,077,813
2024-08-21	16.370	16.670	16.220	16.660	14.278	642,509
2024-08-20	16.480	16.650	16.470	16.550	14.184	415,061
2024-08-19	16.320	16.450	16.230	16.380	14.038	423,046
2024-08-16	16.080	16.340	16.045	16.320	13.987	392,049
2024-08-15	16.180	16.280	15.870	15.940	13.661	448,002
2024-08-14	15.910	16.190	15.770	16.130	13.824	582,694
2024-08-13	15.660	15.750	15.480	15.750	13.498	784,658
2024-08-12	15.300	15.710	15.260	15.680	13.438	1,233,364
2024-08-09	15.300	15.300	14.940	14.940	12.804	645,668
2024-08-08	15.430	15.430	15.050	15.130	12.967	576,295
2024-08-07	15.420	15.530	15.340	15.370	13.173	368,776
2024-08-06	15.300	15.680	15.300	15.500	13.284	656,738
2024-08-05	15.630	15.630	15.210	15.230	13.053	683,498
2024-08-02	15.690	15.960	15.500	15.770	13.515	878,768
2024-08-01	15.960	16.130	15.730	16.020	13.730	488,801
2024-07-31	15.540	16.050	15.500	15.970	13.687	1,735,460
2024-07-30	15.290	15.510	15.260	15.500	13.284	737,110
2024-07-29	15.310	15.515	15.250	15.410	13.207	443,073
2024-07-26	15.260	15.550	15.080	15.090	12.933	363,109
2024-07-25	15.100	15.400	15.050	15.120	12.958	835,819
2024-07-24	15.420	15.690	15.330	15.330	13.138	1,706,995
2024-07-23	14.890	15.430	14.850	15.390	13.190	878,527
2024-07-22	14.450	14.750	14.410	14.720	12.616	382,158
2024-07-19	14.300	14.570	14.275	14.520	12.444	546,025
2024-07-18	14.410	14.735	14.400	14.630	12.538	546,130
2024-07-17	14.310	14.640	14.220	14.480	12.410	544,266
2024-07-16	14.470	14.470	14.140	14.140	12.118	427,322
2024-07-15	14.340	14.510	14.315	14.420	12.358	332,601
2024-07-12	14.120	14.320	14.100	14.230	12.196	333,164
2024-07-11	14.040	14.110	13.970	13.990	11.990	271,227
2024-07-10	13.690	13.920	13.690	13.900	11.913	259,029
2024-07-09	13.950	13.975	13.800	13.800	11.827	341,594
2024-07-08	13.600	13.875	13.600	13.840	11.861	321,627
2024-07-05	13.630	13.820	13.580	13.700	11.741	272,438
2024-07-04	13.800	13.860	13.580	13.630	11.681	351,892
2024-07-03	13.570	13.730	13.570	13.690	11.733	266,559
2024-07-02	13.570	13.690	13.480	13.550	11.613	545,162
2024-07-01	13.760	13.870	13.530	13.590	11.647	522,112
2024-06-28	14.080	14.150	13.930	13.950	11.956	461,016
2024-06-27	13.890	14.010	13.730	13.940	11.947	702,816
2024-06-26	14.220	14.300	13.710	14.170	12.144	954,421
2024-06-25	13.740	13.860	13.690	13.740	11.776	449,443
2024-06-24	13.890	13.890	13.560	13.600	11.656	583,287
2024-06-21	13.900	13.910	13.610	13.890	11.904	992,377
2024-06-20	13.590	13.890	13.570	13.850	11.870	650,021
2024-06-19	13.720	13.740	13.530	13.660	11.707	612,925
2024-06-18	13.400	13.750	13.375	13.700	11.741	530,909
2024-06-17	13.230	13.330	13.150	13.280	11.381	367,444
2024-06-14	13.190	13.380	13.070	13.380	11.467	813,596
2024-06-13	13.160	13.400	13.110	13.150	11.270	528,649
2024-06-12	13.160	13.235	13.045	13.070	11.201	364,004
2024-06-11	13.130	13.220	13.100	13.210	11.321	516,197

← NewerPage 10 of 22 · 1,268 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.