Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.890	15.030	14.820	14.980	12.566	597,696
2023-12-12	14.990	15.090	14.850	14.900	12.499	908,335
2023-12-11	14.700	14.980	14.680	14.950	12.541	473,519
2023-12-08	14.490	14.610	14.370	14.610	12.256	799,974
2023-12-07	14.400	14.690	14.385	14.680	12.315	657,113
2023-12-06	14.520	14.750	14.430	14.700	12.332	588,005
2023-12-05	14.390	14.590	14.370	14.500	12.164	1,056,922
2023-12-04	14.230	14.500	14.190	14.440	12.113	484,349
2023-12-01	13.780	14.110	13.780	14.110	11.837	549,646
2023-11-30	13.890	13.930	13.730	13.890	11.652	705,471
2023-11-29	13.450	13.940	13.420	13.780	11.560	549,138
2023-11-28	13.310	13.460	13.270	13.420	11.258	328,423
2023-11-27	13.390	13.400	13.220	13.220	11.090	152,163
2023-11-24	13.380	13.470	13.310	13.350	11.199	284,371
2023-11-23	13.550	13.620	13.360	13.380	11.224	209,855
2023-11-22	13.490	13.650	13.460	13.580	11.392	512,199
2023-11-21	13.590	13.660	13.460	13.650	11.451	394,131
2023-11-20	13.630	13.645	13.510	13.630	11.434	303,662
2023-11-17	13.790	13.820	13.590	13.610	11.417	504,305
2023-11-16	13.770	13.840	13.670	13.840	11.610	450,457
2023-11-15	13.770	13.770	13.590	13.760	11.543	600,382
2023-11-14	13.570	13.650	13.470	13.530	11.350	347,889
2023-11-13	13.590	13.590	13.410	13.450	11.283	293,475
2023-11-10	13.460	13.650	13.400	13.590	11.400	631,473
2023-11-09	13.500	13.530	13.410	13.510	11.333	546,348
2023-11-08	13.440	13.520	13.320	13.400	11.241	750,873
2023-11-07	13.330	13.440	13.100	13.410	11.249	602,522
2023-11-06	13.340	13.380	13.220	13.320	11.174	652,659
2023-11-03	13.400	13.400	13.230	13.310	11.166	774,318
2023-11-02	13.280	13.420	13.150	13.300	11.157	740,359
2023-11-01	13.230	13.360	12.940	12.940	10.855	865,822
2023-10-31	12.900	13.190	12.850	13.180	11.056	1,654,341
2023-10-30	12.740	12.880	12.540	12.760	10.704	894,003
2023-10-27	12.860	13.030	12.740	12.850	10.780	992,452
2023-10-26	12.350	12.800	12.350	12.760	10.704	1,762,441
2023-10-25	12.700	12.750	12.170	12.200	10.234	1,279,501
2023-10-24	12.070	12.250	12.050	12.170	10.209	471,379
2023-10-23	11.920	12.150	11.900	12.070	10.125	463,204
2023-10-20	11.900	12.040	11.810	12.000	10.067	427,934
2023-10-19	11.970	12.180	11.850	12.090	10.142	395,039
2023-10-18	12.260	12.305	12.030	12.160	10.201	719,636
2023-10-17	12.390	12.450	11.930	12.180	10.218	2,200,486
2023-10-16	12.380	12.430	12.200	12.290	10.310	389,435
2023-10-13	12.490	12.790	12.440	12.440	10.436	1,118,223
2023-10-12	12.350	12.680	12.320	12.500	10.486	1,084,917
2023-10-11	12.140	12.360	12.120	12.340	10.352	896,928
2023-10-10	11.750	12.030	11.660	12.030	10.092	654,907
2023-10-09	11.610	11.630	11.460	11.570	9.706	342,380
2023-10-06	11.520	11.570	11.450	11.500	9.647	579,502
2023-10-05	11.520	11.910	11.460	11.550	9.689	598,087
2023-10-04	11.370	11.470	11.310	11.470	9.622	608,330
2023-10-03	11.600	11.640	11.350	11.500	9.647	831,553
2023-10-02	12.050	12.150	11.775	11.820	9.916	304,952
2023-09-29	11.920	12.050	11.920	11.990	10.058	411,217
2023-09-28	11.910	12.000	11.880	11.960	10.033	479,485
2023-09-27	11.940	12.040	11.895	11.980	10.050	455,074
2023-09-26	11.930	12.120	11.930	11.970	10.041	654,698
2023-09-25	11.820	11.980	11.770	11.970	10.041	284,508
2023-09-22	11.680	11.865	11.630	11.830	9.924	642,212
2023-09-21	11.950	12.070	11.860	11.920	10.000	469,407

← NewerPage 13 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.