Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	11.980	12.140	11.980	12.040	10.100	851,149
2023-09-19	12.070	12.110	11.930	11.990	10.058	414,769
2023-09-18	12.300	12.310	12.040	12.090	10.142	632,659
2023-09-15	12.380	12.390	12.260	12.300	10.318	757,462
2023-09-14	12.120	12.280	12.090	12.190	10.226	1,010,419
2023-09-13	12.100	12.150	12.020	12.050	10.109	701,317
2023-09-12	11.870	12.150	11.760	12.090	10.142	842,103
2023-09-11	11.730	11.940	11.670	11.940	10.016	805,647
2023-09-08	11.830	11.900	11.705	11.750	9.857	779,418
2023-09-07	12.120	12.120	11.830	11.830	9.924	781,340
2023-09-06	12.800	12.880	12.690	12.800	10.159	1,240,545
2023-09-05	12.760	12.940	12.620	12.900	10.238	1,123,481
2023-09-04	12.980	13.030	12.740	12.870	10.214	856,227
2023-09-01	13.100	13.120	12.880	12.920	10.254	737,405
2023-08-31	13.050	13.060	12.910	12.980	10.302	1,022,024
2023-08-30	12.960	13.080	12.860	13.010	10.326	661,799
2023-08-29	12.960	12.960	12.820	12.890	10.230	706,444
2023-08-28	12.770	12.850	12.630	12.850	10.199	1,056,157
2023-08-25	12.560	12.910	12.550	12.660	10.048	995,683
2023-08-24	13.170	13.240	12.830	12.830	10.183	1,232,447
2023-08-23	13.120	13.300	13.100	13.130	10.421	988,639
2023-08-22	12.960	13.230	12.940	13.130	10.421	627,460
2023-08-21	12.940	13.220	12.810	12.960	10.286	829,210
2023-08-18	12.970	13.280	12.780	12.780	10.143	1,661,997
2023-08-17	14.360	14.440	13.530	13.720	10.889	2,675,468
2023-08-16	12.800	13.340	12.620	13.340	10.587	1,467,916
2023-08-15	12.820	12.920	12.610	12.810	10.167	475,802
2023-08-14	12.580	12.920	12.580	12.850	10.199	900,293
2023-08-11	12.400	12.770	12.400	12.680	10.064	482,441
2023-08-10	12.340	12.435	12.340	12.400	9.841	386,157
2023-08-09	12.320	12.390	12.230	12.340	9.794	235,589
2023-08-08	12.460	12.475	12.300	12.340	9.794	485,925
2023-08-07	12.150	12.480	12.150	12.440	9.873	380,277
2023-08-04	12.050	12.190	12.005	12.190	9.675	1,116,960
2023-08-03	12.070	12.160	11.970	12.100	9.603	644,249
2023-08-02	12.330	12.490	12.160	12.200	9.683	550,456
2023-08-01	12.450	12.480	12.300	12.440	9.873	511,010
2023-07-31	12.390	12.450	12.270	12.310	9.770	474,821
2023-07-28	12.250	12.330	12.100	12.280	9.746	527,445
2023-07-27	12.160	12.350	12.140	12.320	9.778	724,688
2023-07-26	11.910	12.150	11.880	12.080	9.587	592,207
2023-07-25	12.050	12.060	11.820	11.900	9.445	633,599
2023-07-24	12.080	12.190	11.960	12.040	9.556	430,368
2023-07-21	12.100	12.100	11.910	12.050	9.564	391,914
2023-07-20	12.340	12.450	12.150	12.150	9.643	854,828
2023-07-19	12.070	12.250	11.990	12.240	9.714	528,150
2023-07-18	12.000	12.040	11.860	11.910	9.453	422,693
2023-07-17	11.980	12.020	11.820	11.990	9.516	400,473
2023-07-14	11.990	12.010	11.870	11.990	9.516	318,707
2023-07-13	11.980	12.000	11.825	11.920	9.460	587,360
2023-07-12	11.940	11.940	11.710	11.730	9.310	726,512
2023-07-11	11.660	11.740	11.580	11.720	9.302	399,260
2023-07-10	11.530	11.610	11.380	11.430	9.072	275,580
2023-07-07	11.480	11.550	11.410	11.420	9.064	416,330
2023-07-06	11.650	11.950	11.570	11.800	9.365	995,974
2023-07-05	11.960	12.110	11.840	12.070	9.580	686,673
2023-07-04	11.800	11.970	11.800	11.940	9.476	1,023,891
2023-07-03	11.520	11.820	11.520	11.820	9.381	1,280,415
2023-06-30	11.390	11.430	11.270	11.430	9.072	802,202
2023-06-29	11.200	11.330	11.170	11.300	8.968	694,044

← NewerPage 14 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.