Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.350	9.490	9.290	9.430	6.990	376,461
2022-07-14	9.300	9.490	9.300	9.480	7.027	570,077
2022-07-13	9.150	9.380	9.130	9.340	6.924	636,454
2022-07-12	9.150	9.320	9.150	9.180	6.805	476,586
2022-07-11	9.280	9.330	9.140	9.140	6.775	569,996
2022-07-08	9.190	9.430	9.110	9.280	6.879	755,719
2022-07-07	8.930	9.140	8.890	9.060	6.716	645,191
2022-07-06	8.650	9.090	8.650	8.900	6.598	865,332
2022-07-05	8.680	8.720	8.610	8.660	6.420	302,472
2022-07-04	8.820	8.820	8.610	8.680	6.434	237,236
2022-07-01	8.570	8.690	8.510	8.520	6.316	477,503
2022-06-30	8.500	8.630	8.480	8.490	6.294	418,826
2022-06-29	8.630	8.670	8.460	8.550	6.338	609,958
2022-06-28	8.870	8.870	8.670	8.800	6.523	542,407
2022-06-27	8.730	8.940	8.730	8.870	6.575	865,969
2022-06-24	8.290	8.640	8.130	8.610	6.383	1,133,169
2022-06-23	8.690	8.700	8.290	8.310	6.160	679,880
2022-06-22	8.600	8.680	8.500	8.630	6.397	841,129
2022-06-21	8.470	8.650	8.355	8.650	6.412	1,072,473
2022-06-20	8.210	8.430	8.210	8.370	6.205	638,726
2022-06-17	8.040	8.170	7.980	8.110	6.012	1,431,546
2022-06-16	8.690	8.690	8.360	8.370	6.205	1,023,991
2022-06-15	8.410	8.500	8.240	8.250	6.116	1,087,120
2022-06-14	8.300	8.530	8.060	8.520	6.316	1,510,808
2022-06-10	8.990	8.990	8.720	8.760	6.494	716,865
2022-06-09	9.050	9.180	9.000	9.090	6.738	851,034
2022-06-08	9.280	9.280	8.930	9.030	6.694	1,049,042
2022-06-07	9.340	9.460	9.060	9.210	6.827	951,074
2022-06-06	9.740	9.740	9.380	9.410	6.976	445,371
2022-06-03	9.560	9.810	9.500	9.800	7.265	796,448
2022-06-02	9.330	9.510	9.310	9.430	6.990	378,195
2022-06-01	9.480	9.560	9.390	9.520	7.057	460,363
2022-05-31	9.610	9.640	9.440	9.460	7.013	1,051,049
2022-05-30	9.490	9.630	9.440	9.610	7.124	534,149
2022-05-27	9.390	9.430	9.280	9.410	6.976	611,794
2022-05-26	9.320	9.410	9.220	9.220	6.835	403,570
2022-05-25	9.260	9.350	9.170	9.290	6.887	491,672
2022-05-24	9.390	9.400	9.270	9.330	6.916	529,302
2022-05-23	9.460	9.600	9.410	9.420	6.983	404,258
2022-05-20	9.300	9.530	9.280	9.410	6.976	477,150
2022-05-19	9.600	9.620	9.190	9.350	6.931	1,185,403
2022-05-18	10.050	10.150	9.910	9.950	7.376	522,498
2022-05-17	9.930	9.995	9.850	9.910	7.346	383,856
2022-05-16	10.080	10.110	9.900	9.960	7.383	346,630
2022-05-13	9.820	10.000	9.770	10.000	7.413	427,683
2022-05-12	9.900	9.950	9.620	9.650	7.153	687,070
2022-05-11	9.800	10.010	9.550	9.950	7.376	1,410,065
2022-05-10	9.750	9.900	9.570	9.900	7.339	741,322
2022-05-09	10.400	10.420	9.880	9.960	7.383	746,409
2022-05-06	10.680	10.680	10.290	10.420	7.724	1,329,721
2022-05-05	10.500	10.970	10.490	10.930	8.102	950,557
2022-05-04	10.320	10.470	10.220	10.450	7.746	1,037,616
2022-05-03	10.400	10.560	10.230	10.240	7.591	958,741
2022-05-02	10.410	10.550	10.250	10.450	7.746	803,107
2022-04-29	10.600	10.690	10.510	10.600	7.858	541,689
2022-04-28	10.450	10.650	10.450	10.510	7.791	413,771
2022-04-27	10.520	10.570	10.390	10.450	7.746	1,089,454
2022-04-26	10.700	10.750	10.520	10.680	7.917	494,209
2022-04-22	10.700	10.840	10.620	10.820	8.021	613,298
2022-04-21	10.960	10.980	10.700	10.820	8.021	475,571

← NewerPage 19 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.