Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.430	12.610	12.430	12.550	9.960	870,626
2023-03-30	12.380	12.440	12.220	12.330	9.786	586,348
2023-03-29	12.150	12.320	12.060	12.280	9.746	439,045
2023-03-28	12.220	12.300	12.050	12.180	9.667	466,452
2023-03-27	12.240	12.490	12.100	12.100	9.603	629,755
2023-03-24	12.000	12.130	11.990	12.060	9.572	706,445
2023-03-23	12.260	12.500	12.070	12.090	9.595	620,848
2023-03-22	12.370	12.510	12.160	12.300	9.762	596,075
2023-03-21	12.240	12.250	12.060	12.160	9.651	1,361,212
2023-03-20	12.270	12.290	12.020	12.060	9.572	432,408
2023-03-17	12.070	12.360	11.950	12.360	9.810	3,290,915
2023-03-16	12.060	12.290	11.930	12.180	9.667	2,007,970
2023-03-15	12.510	12.525	12.230	12.450	9.881	976,452
2023-03-14	12.580	12.685	12.450	12.500	9.921	1,370,781
2023-03-13	12.780	12.920	12.570	12.680	10.064	1,059,628
2023-03-10	12.990	13.020	12.860	12.940	10.270	608,241
2023-03-09	13.210	13.300	13.010	13.090	10.389	1,057,878
2023-03-08	13.140	13.170	12.790	12.970	10.294	957,939
2023-03-07	13.090	13.490	13.060	13.440	10.397	1,170,583
2023-03-06	12.950	13.110	12.810	13.110	10.142	1,011,330
2023-03-03	12.820	12.850	12.700	12.720	9.840	556,194
2023-03-02	12.590	12.860	12.570	12.800	9.902	1,025,132
2023-03-01	12.780	13.015	12.775	12.980	10.041	1,065,647
2023-02-28	13.150	13.200	12.850	12.980	10.041	1,721,354
2023-02-27	13.430	13.440	13.100	13.270	10.265	1,103,039
2023-02-24	13.530	13.750	13.450	13.530	10.467	1,500,495
2023-02-23	13.400	13.730	13.260	13.490	10.436	1,223,416
2023-02-22	13.230	13.430	13.080	13.330	10.312	1,280,347
2023-02-21	13.200	13.350	13.140	13.350	10.327	797,308
2023-02-20	13.000	13.270	12.880	13.240	10.242	849,783
2023-02-17	12.600	13.120	12.320	12.900	9.979	1,809,820
2023-02-16	12.300	12.630	12.150	12.500	9.670	1,964,126
2023-02-15	12.040	12.080	11.810	11.970	9.260	700,765
2023-02-14	12.100	12.100	11.780	11.930	9.229	1,008,428
2023-02-13	12.090	12.150	11.725	11.790	9.121	815,815
2023-02-10	12.070	12.310	12.040	12.170	9.415	586,820
2023-02-09	12.250	12.250	12.050	12.160	9.407	415,795
2023-02-08	12.020	12.210	12.010	12.190	9.430	672,729
2023-02-07	12.450	12.460	12.130	12.160	9.407	533,314
2023-02-06	12.550	12.550	12.350	12.400	9.592	639,013
2023-02-03	12.790	12.790	12.570	12.570	9.724	867,499
2023-02-02	12.630	12.700	12.550	12.600	9.747	813,631
2023-02-01	12.790	12.820	12.330	12.440	9.623	1,092,086
2023-01-31	12.690	12.800	12.570	12.670	9.801	874,993
2023-01-30	12.950	13.030	12.660	12.690	9.817	788,924
2023-01-27	12.900	12.950	12.780	12.910	9.987	862,822
2023-01-25	12.850	12.930	12.800	12.880	9.964	906,165
2023-01-24	12.720	12.930	12.690	12.860	9.948	1,049,716
2023-01-23	12.600	12.680	12.530	12.650	9.786	656,682
2023-01-20	12.550	12.640	12.410	12.500	9.670	951,129
2023-01-19	12.590	12.640	12.390	12.560	9.716	1,078,680
2023-01-18	12.250	12.480	12.160	12.460	9.639	835,926
2023-01-17	12.140	12.290	12.100	12.250	9.476	966,005
2023-01-16	11.950	12.600	11.910	12.340	9.546	1,763,486
2023-01-13	11.500	11.500	11.380	11.460	8.865	472,928
2023-01-12	11.500	11.500	11.360	11.480	8.881	613,603
2023-01-11	11.370	11.490	11.340	11.470	8.873	412,300
2023-01-10	11.250	11.370	11.150	11.360	8.788	456,700
2023-01-09	11.200	11.320	11.160	11.260	8.711	250,871
2023-01-06	11.070	11.180	11.035	11.130	8.610	316,656

← NewerPage 16 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.