Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.700	14.800	14.675	14.750	12.641	868,379
2024-03-11	14.820	14.870	14.690	14.740	12.633	592,420
2024-03-08	14.940	14.990	14.760	14.870	12.744	650,898
2024-03-07	14.940	15.000	14.670	14.860	12.736	1,042,911
2024-03-06	14.800	15.015	14.550	14.910	12.778	2,374,320
2024-03-05	15.760	15.775	15.070	15.110	12.676	1,951,623
2024-03-04	16.150	16.170	15.750	15.840	13.288	732,942
2024-03-01	16.300	16.350	15.960	16.120	13.523	485,767
2024-02-29	16.180	16.330	16.000	16.310	13.682	703,643
2024-02-28	16.260	16.300	15.850	16.040	13.456	576,650
2024-02-27	16.150	16.350	15.990	16.240	13.623	764,655
2024-02-26	16.340	16.470	15.910	16.040	13.456	676,768
2024-02-23	16.250	16.800	15.980	16.150	13.548	1,023,002
2024-02-22	16.510	16.580	15.460	15.710	13.179	1,356,272
2024-02-21	16.980	17.110	16.700	16.710	14.018	618,974
2024-02-20	16.730	17.080	16.720	16.970	14.236	397,664
2024-02-19	16.450	16.740	16.400	16.730	14.035	448,045
2024-02-16	16.650	16.780	16.460	16.480	13.825	366,642
2024-02-15	16.360	16.600	16.355	16.520	13.858	375,919
2024-02-14	16.380	16.380	16.030	16.210	13.598	325,446
2024-02-13	16.400	16.560	16.280	16.420	13.774	858,051
2024-02-12	16.040	16.490	16.040	16.450	13.800	576,755
2024-02-09	15.960	16.020	15.870	15.950	13.380	352,918
2024-02-08	15.970	16.120	15.880	15.960	13.389	375,743
2024-02-07	16.120	16.130	15.810	15.870	13.313	426,924
2024-02-06	15.800	16.050	15.710	16.050	13.464	483,284
2024-02-05	15.900	15.940	15.730	15.830	13.280	366,048
2024-02-02	15.850	16.180	15.850	16.130	13.531	438,608
2024-02-01	15.770	15.950	15.690	15.930	13.363	611,899
2024-01-31	16.050	16.140	15.810	15.970	13.397	1,353,876
2024-01-30	16.400	16.460	16.010	16.020	13.439	428,707
2024-01-29	16.100	16.420	16.100	16.340	13.707	453,536
2024-01-25	16.330	16.340	16.030	16.160	13.556	521,292
2024-01-24	16.150	16.150	15.910	15.970	13.397	226,960
2024-01-23	16.080	16.160	15.960	16.150	13.548	386,890
2024-01-22	16.200	16.280	16.020	16.080	13.489	442,638
2024-01-19	16.280	16.350	16.010	16.110	13.514	563,710
2024-01-18	15.810	16.110	15.760	15.970	13.397	535,499
2024-01-17	16.250	16.260	15.850	15.900	13.338	676,297
2024-01-16	16.200	16.300	15.695	16.270	13.649	1,650,057
2024-01-15	16.360	16.990	16.090	16.710	14.018	1,852,519
2024-01-12	15.300	15.810	15.240	15.810	13.263	937,625
2024-01-11	15.350	15.470	15.320	15.350	12.877	366,241
2024-01-10	15.050	15.190	14.990	15.190	12.743	348,785
2024-01-09	14.900	15.040	14.840	15.030	12.608	512,331
2024-01-08	14.500	14.830	14.470	14.670	12.306	525,973
2024-01-05	14.820	14.860	14.500	14.540	12.197	1,251,174
2024-01-04	15.240	15.290	15.060	15.100	12.667	542,331
2024-01-03	15.650	15.680	15.270	15.300	12.835	565,199
2024-01-02	15.790	15.880	15.730	15.880	13.321	340,380
2023-12-29	15.720	15.780	15.660	15.770	13.229	226,579
2023-12-28	15.660	15.730	15.585	15.710	13.179	277,317
2023-12-27	15.610	15.690	15.410	15.560	13.053	320,317
2023-12-22	15.460	15.635	15.450	15.590	13.078	437,376
2023-12-21	15.440	15.670	15.410	15.460	12.969	888,755
2023-12-20	15.550	15.740	15.550	15.670	13.145	690,850
2023-12-19	15.150	15.480	15.150	15.410	12.927	890,304
2023-12-18	15.320	15.570	15.260	15.400	12.919	507,982
2023-12-15	15.030	15.440	15.010	15.300	12.835	1,031,259
2023-12-14	15.260	15.260	15.000	15.060	12.634	553,835

← NewerPage 12 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.