Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.200	9.410	9.200	9.310	7.202	396,083
2022-10-07	9.290	9.530	9.290	9.460	7.318	552,963
2022-10-06	9.480	9.500	9.310	9.380	7.256	495,692
2022-10-05	9.360	9.600	9.270	9.550	7.388	779,149
2022-10-04	8.850	9.220	8.850	9.210	7.125	976,357
2022-10-03	8.850	8.880	8.650	8.760	6.777	672,835
2022-09-30	9.100	9.110	8.785	8.880	6.869	1,399,418
2022-09-29	9.400	9.540	9.290	9.300	7.194	571,084
2022-09-28	9.200	9.230	9.030	9.180	7.102	508,601
2022-09-27	9.230	9.370	9.180	9.240	7.148	613,341
2022-09-26	9.140	9.340	9.075	9.270	7.171	540,873
2022-09-23	9.400	9.530	9.120	9.260	7.163	742,262
2022-09-21	9.690	9.710	9.530	9.620	7.442	449,651
2022-09-20	9.890	9.930	9.745	9.820	7.597	553,793
2022-09-19	9.880	9.900	9.720	9.720	7.519	385,707
2022-09-16	9.750	9.920	9.690	9.790	7.573	918,164
2022-09-15	9.770	9.940	9.735	9.840	7.612	1,038,024
2022-09-14	9.910	10.110	9.830	10.040	7.767	1,072,589
2022-09-13	10.110	10.300	10.100	10.190	7.883	650,212
2022-09-12	10.070	10.140	9.950	10.070	7.790	619,611
2022-09-09	9.700	9.950	9.700	9.810	7.589	502,505
2022-09-08	9.710	9.860	9.710	9.860	7.628	1,929,646
2022-09-07	9.630	9.670	9.510	9.600	7.426	446,336
2022-09-06	9.870	9.920	9.660	9.660	7.473	817,935
2022-09-05	10.340	10.340	10.220	10.300	7.635	539,743
2022-09-02	10.350	10.370	10.130	10.190	7.554	460,536
2022-09-01	10.330	10.390	10.240	10.240	7.591	648,866
2022-08-31	10.430	10.590	10.340	10.580	7.843	371,167
2022-08-30	10.250	10.425	10.210	10.370	7.687	364,935
2022-08-29	10.200	10.450	10.170	10.210	7.569	649,981
2022-08-26	10.500	10.600	10.390	10.590	7.850	680,650
2022-08-25	10.550	10.630	10.430	10.450	7.746	634,330
2022-08-24	10.240	10.550	10.240	10.550	7.821	873,911
2022-08-23	9.960	10.460	9.960	10.420	7.724	888,348
2022-08-22	10.450	10.520	10.240	10.240	7.591	856,974
2022-08-19	10.150	10.270	10.060	10.270	7.613	645,557
2022-08-18	10.400	10.430	9.970	10.070	7.465	2,055,719
2022-08-17	10.500	11.120	10.430	10.700	7.932	2,563,422
2022-08-16	10.610	10.640	10.170	10.220	7.576	779,002
2022-08-15	10.560	10.630	10.420	10.570	7.835	376,770
2022-08-12	10.490	10.510	10.380	10.460	7.754	411,567
2022-08-11	10.670	10.900	10.510	10.630	7.880	402,446
2022-08-10	10.190	10.460	10.170	10.420	7.724	645,483
2022-08-09	10.260	10.390	10.150	10.360	7.680	377,628
2022-08-08	10.250	10.260	10.070	10.150	7.524	367,428
2022-08-05	10.310	10.450	10.270	10.400	7.709	537,500
2022-08-04	10.220	10.290	10.090	10.150	7.524	500,189
2022-08-03	10.060	10.120	9.890	10.060	7.457	476,439
2022-08-02	10.000	10.140	9.880	10.100	7.487	360,024
2022-08-01	9.930	10.020	9.820	9.870	7.317	279,226
2022-07-29	9.910	9.930	9.800	9.880	7.324	289,371
2022-07-28	9.920	9.960	9.700	9.770	7.242	289,636
2022-07-27	9.640	9.700	9.550	9.670	7.168	235,188
2022-07-26	9.900	9.900	9.450	9.700	7.191	637,857
2022-07-25	9.760	9.920	9.710	9.780	7.250	724,306
2022-07-22	10.000	10.070	9.870	9.990	7.406	303,890
2022-07-21	9.990	10.100	9.850	10.090	7.480	588,597
2022-07-20	9.860	9.940	9.780	9.860	7.309	567,895
2022-07-19	9.510	9.630	9.440	9.550	7.079	361,833
2022-07-18	9.500	9.550	9.320	9.550	7.079	288,694

← NewerPage 18 of 22 · 1,269 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.