Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11.200	11.330	11.170	11.300	8.968	694,044
2023-06-28	10.900	11.270	10.880	11.230	8.913	902,515
2023-06-27	10.620	10.765	10.620	10.760	8.540	411,110
2023-06-26	10.600	10.755	10.560	10.660	8.460	427,599
2023-06-23	10.800	10.910	10.690	10.700	8.492	699,608
2023-06-22	11.070	11.070	10.800	10.800	8.572	432,204
2023-06-21	10.920	11.020	10.830	10.950	8.691	913,046
2023-06-20	11.150	11.240	10.970	11.240	8.921	802,445
2023-06-19	11.210	11.290	11.160	11.200	8.889	789,699
2023-06-16	11.340	11.390	11.190	11.310	8.976	1,054,775
2023-06-15	11.250	11.360	11.190	11.250	8.929	771,757
2023-06-14	11.400	11.400	11.030	11.090	8.802	1,240,688
2023-06-13	11.250	11.250	11.060	11.160	8.857	520,761
2023-06-09	11.020	11.150	10.810	11.100	8.810	836,425
2023-06-08	11.200	11.220	11.010	11.050	8.770	701,423
2023-06-07	11.350	11.400	11.245	11.320	8.984	554,175
2023-06-06	11.390	11.590	11.150	11.320	8.984	1,052,426
2023-06-05	11.400	11.590	11.380	11.520	9.143	576,583
2023-06-02	11.320	11.400	11.230	11.260	8.937	519,735
2023-06-01	11.340	11.450	11.200	11.380	9.032	988,135
2023-05-31	11.600	11.620	11.340	11.420	9.064	1,672,447
2023-05-30	11.580	11.730	11.560	11.600	9.207	484,868
2023-05-29	11.810	11.850	11.590	11.700	9.286	550,345
2023-05-26	11.700	11.860	11.665	11.810	9.373	498,521
2023-05-25	11.800	11.860	11.600	11.700	9.286	792,126
2023-05-24	11.950	12.080	11.850	11.900	9.445	1,600,065
2023-05-23	12.250	12.350	12.120	12.120	9.619	588,693
2023-05-22	12.550	12.550	12.210	12.210	9.691	844,435
2023-05-19	12.710	12.750	12.610	12.700	10.080	312,392
2023-05-18	12.650	12.730	12.540	12.610	10.008	434,680
2023-05-17	12.600	12.760	12.470	12.520	9.937	827,938
2023-05-16	12.640	12.780	12.570	12.640	10.032	803,229
2023-05-15	12.860	12.950	12.760	12.830	10.183	554,771
2023-05-12	12.810	12.880	12.720	12.800	10.159	548,322
2023-05-11	12.600	12.800	12.590	12.770	10.135	563,063
2023-05-10	12.600	12.650	12.500	12.580	9.984	608,685
2023-05-09	12.810	12.850	12.610	12.620	10.016	602,210
2023-05-08	12.740	12.900	12.740	12.830	10.183	378,333
2023-05-05	12.600	12.770	12.440	12.700	10.080	784,585
2023-05-04	12.900	12.900	12.360	12.490	9.913	1,819,673
2023-05-03	13.400	13.650	13.190	13.450	10.675	952,409
2023-05-02	13.560	13.630	13.340	13.370	10.611	493,356
2023-05-01	13.650	13.740	13.500	13.600	10.794	767,834
2023-04-28	13.700	13.700	13.460	13.510	10.722	1,433,516
2023-04-27	13.550	13.770	13.490	13.550	10.754	794,770
2023-04-26	13.450	13.710	13.360	13.630	10.818	1,352,893
2023-04-24	13.350	13.500	13.250	13.450	10.675	381,885
2023-04-21	13.340	13.400	13.230	13.310	10.564	803,804
2023-04-20	13.440	13.440	13.220	13.300	10.556	798,090
2023-04-19	13.300	13.520	13.210	13.290	10.548	749,445
2023-04-18	13.350	13.490	13.200	13.300	10.556	1,011,566
2023-04-17	13.320	13.530	13.320	13.390	10.627	501,763
2023-04-14	13.310	13.440	13.230	13.320	10.572	405,227
2023-04-13	13.080	13.200	13.040	13.170	10.453	346,297
2023-04-12	13.250	13.270	13.150	13.220	10.492	1,023,706
2023-04-11	13.130	13.330	13.020	13.200	10.476	819,237
2023-04-06	13.000	13.070	12.710	12.870	10.214	472,602
2023-04-05	13.100	13.140	12.910	12.990	10.310	1,009,227
2023-04-04	12.900	13.090	12.840	12.980	10.302	930,124
2023-04-03	12.650	12.860	12.600	12.800	10.159	770,058

← NewerPage 15 of 22 · 1,266 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.