Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	10.970	11.110	10.870	11.100	8.587	495,538
2023-01-04	10.870	10.960	10.810	10.960	8.479	477,184
2023-01-03	10.710	10.780	10.610	10.770	8.332	252,942
2022-12-30	10.660	10.790	10.660	10.710	8.285	187,647
2022-12-29	10.860	10.860	10.600	10.660	8.246	220,077
2022-12-28	10.650	10.780	10.600	10.740	8.308	263,826
2022-12-23	10.770	10.780	10.620	10.650	8.239	388,282
2022-12-22	10.800	10.850	10.670	10.840	8.386	452,916
2022-12-21	10.540	10.800	10.540	10.720	8.293	462,162
2022-12-20	10.750	10.750	10.500	10.510	8.130	414,552
2022-12-19	10.780	10.900	10.720	10.780	8.339	325,281
2022-12-16	10.650	10.810	10.540	10.720	8.293	496,867
2022-12-15	10.730	10.800	10.580	10.720	8.293	440,787
2022-12-14	10.870	10.960	10.800	10.860	8.401	362,627
2022-12-13	10.860	10.880	10.730	10.830	8.378	391,562
2022-12-12	10.770	10.850	10.670	10.810	8.362	343,727
2022-12-09	10.970	10.990	10.680	10.910	8.440	726,503
2022-12-08	10.950	11.020	10.820	10.970	8.486	654,098
2022-12-07	11.030	11.030	10.680	10.800	8.355	473,518
2022-12-06	11.000	11.180	10.990	11.100	8.587	623,109
2022-12-05	11.190	11.190	10.990	11.100	8.587	383,188
2022-12-02	11.180	11.180	11.050	11.060	8.556	437,888
2022-12-01	11.200	11.200	11.010	11.180	8.649	362,802
2022-11-30	11.120	11.120	10.940	10.990	8.502	837,556
2022-11-29	11.020	11.190	10.900	11.140	8.618	682,979
2022-11-28	10.960	11.000	10.760	10.920	8.448	419,348
2022-11-25	10.870	10.960	10.810	10.920	8.448	347,759
2022-11-24	10.800	10.815	10.700	10.700	8.277	343,319
2022-11-23	10.790	10.820	10.680	10.800	8.355	448,977
2022-11-22	10.700	10.780	10.540	10.650	8.239	620,551
2022-11-21	10.600	10.690	10.550	10.660	8.246	443,313
2022-11-18	10.600	10.600	10.455	10.500	8.123	207,642
2022-11-17	10.600	10.650	10.470	10.550	8.161	429,919
2022-11-16	10.500	10.520	10.430	10.470	8.099	342,944
2022-11-15	10.560	10.630	10.490	10.540	8.154	295,391
2022-11-14	10.500	10.540	10.410	10.520	8.138	745,737
2022-11-11	10.610	10.610	10.380	10.500	8.123	717,816
2022-11-10	10.100	10.160	10.030	10.100	7.813	401,285
2022-11-09	10.250	10.350	10.130	10.230	7.914	480,684
2022-11-08	10.190	10.240	10.100	10.150	7.852	813,242
2022-11-07	10.020	10.150	10.000	10.130	7.836	1,193,751
2022-11-04	10.060	10.100	9.950	10.040	7.767	364,898
2022-11-03	10.200	10.240	10.120	10.140	7.844	436,653
2022-11-02	10.400	10.550	10.290	10.490	8.115	848,556
2022-11-01	10.340	10.460	10.280	10.420	8.061	529,239
2022-10-31	10.300	10.340	10.140	10.280	7.952	694,228
2022-10-28	9.950	10.190	9.940	10.040	7.767	733,016
2022-10-27	9.940	10.080	9.810	9.990	7.728	712,628
2022-10-26	9.650	9.830	9.630	9.730	7.527	456,715
2022-10-25	9.500	9.700	9.500	9.610	7.434	308,270
2022-10-24	9.560	9.600	9.330	9.410	7.279	339,868
2022-10-21	9.280	9.440	9.200	9.320	7.210	537,480
2022-10-20	9.270	9.390	9.210	9.350	7.233	497,817
2022-10-19	9.600	9.670	9.460	9.460	7.318	249,919
2022-10-18	9.340	9.570	9.315	9.500	7.349	514,602
2022-10-17	9.000	9.250	8.975	9.230	7.140	553,065
2022-10-14	9.280	9.340	9.070	9.100	7.040	624,847
2022-10-13	9.000	9.110	9.000	9.060	7.009	765,167
2022-10-12	9.000	9.100	8.980	9.010	6.970	700,216
2022-10-11	9.230	9.340	8.990	8.990	6.955	1,120,598

← NewerPage 17 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.