Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	13.300	13.330	13.220	13.240	11.347	365,748
2024-06-06	13.290	13.310	13.130	13.230	11.339	461,906
2024-06-05	13.030	13.230	12.980	13.230	11.339	712,037
2024-06-04	13.080	13.160	12.980	13.000	11.141	335,414
2024-06-03	13.160	13.240	13.075	13.170	11.287	406,408
2024-05-31	13.160	13.240	13.030	13.090	11.219	593,164
2024-05-30	12.810	13.040	12.800	13.040	11.176	564,297
2024-05-29	12.900	13.080	12.830	12.880	11.039	704,977
2024-05-28	13.110	13.150	12.960	13.020	11.159	575,741
2024-05-27	12.860	13.130	12.840	13.110	11.236	508,847
2024-05-24	12.460	12.740	12.450	12.740	10.919	695,992
2024-05-23	12.620	12.740	12.400	12.580	10.781	1,817,732
2024-05-22	13.160	13.210	12.650	12.650	10.841	881,289
2024-05-21	13.100	13.210	13.030	13.100	11.227	1,889,535
2024-05-20	13.240	13.280	13.050	13.120	11.244	479,042
2024-05-17	13.400	13.440	13.250	13.250	11.356	321,580
2024-05-16	13.710	13.740	13.430	13.480	11.553	480,310
2024-05-15	13.600	13.720	13.490	13.520	11.587	373,101
2024-05-14	13.380	13.510	13.360	13.510	11.579	442,454
2024-05-13	13.150	13.470	13.110	13.450	11.527	682,451
2024-05-10	13.160	13.350	13.150	13.170	11.287	898,593
2024-05-09	13.280	13.460	12.860	13.020	11.159	1,655,748
2024-05-08	13.990	14.000	13.720	13.770	11.801	493,515
2024-05-07	13.920	14.060	13.890	13.990	11.990	742,536
2024-05-06	13.840	13.910	13.710	13.820	11.844	611,170
2024-05-03	13.930	14.150	13.840	13.840	11.861	966,696
2024-05-02	14.170	14.280	13.900	13.900	11.913	1,101,960
2024-05-01	14.320	14.410	14.210	14.300	12.256	931,631
2024-04-30	14.750	14.830	14.550	14.670	12.573	502,830
2024-04-29	14.600	14.830	14.560	14.700	12.598	531,787
2024-04-26	13.940	14.410	13.650	14.370	12.316	1,116,852
2024-04-24	15.250	15.280	14.880	14.880	12.753	271,917
2024-04-23	15.000	15.150	14.970	15.100	12.941	264,254
2024-04-22	14.790	14.950	14.620	14.900	12.770	241,297
2024-04-19	14.510	14.630	14.410	14.560	12.478	442,207
2024-04-18	14.670	14.820	14.610	14.680	12.581	264,151
2024-04-17	14.700	14.780	14.640	14.780	12.667	318,024
2024-04-16	14.830	14.910	14.580	14.710	12.607	1,355,423
2024-04-15	15.080	15.200	14.960	15.030	12.881	393,110
2024-04-12	15.600	15.610	15.270	15.340	13.147	249,927
2024-04-11	15.460	15.620	15.420	15.620	13.387	331,640
2024-04-10	15.760	15.880	15.680	15.770	13.515	416,149
2024-04-09	15.470	15.655	15.390	15.650	13.413	327,009
2024-04-08	15.390	15.440	15.220	15.410	13.207	254,484
2024-04-05	15.350	15.420	15.130	15.300	13.113	294,950
2024-04-04	15.700	15.700	15.360	15.490	13.275	253,188
2024-04-03	15.820	15.820	15.360	15.450	13.241	482,023
2024-04-02	16.030	16.220	15.830	15.910	13.635	558,537
2024-03-28	15.740	16.100	15.610	16.100	13.798	633,761
2024-03-27	15.620	15.740	15.530	15.600	13.370	388,993
2024-03-26	15.440	15.700	15.430	15.610	13.378	369,004
2024-03-25	15.450	15.580	15.370	15.410	13.207	426,063
2024-03-22	15.740	15.755	15.310	15.400	13.198	387,282
2024-03-21	15.360	15.760	15.360	15.690	13.447	646,962
2024-03-20	15.300	15.410	15.200	15.330	13.138	587,874
2024-03-19	15.250	15.380	15.110	15.130	12.967	888,964
2024-03-18	15.040	15.260	14.940	15.170	13.001	414,324
2024-03-15	14.820	15.050	14.750	15.050	12.898	4,560,190
2024-03-14	14.960	15.220	14.850	15.030	12.881	705,146
2024-03-13	14.850	15.030	14.790	14.930	12.796	1,161,268

← NewerPage 11 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.