Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.800	10.930	10.750	10.870	8.058	820,759
2022-04-19	10.600	10.710	10.580	10.690	7.924	406,576
2022-04-14	10.680	10.710	10.570	10.650	7.895	461,054
2022-04-13	10.570	10.720	10.480	10.620	7.873	565,861
2022-04-12	10.450	10.640	10.410	10.570	7.835	697,624
2022-04-11	10.300	10.480	10.230	10.420	7.724	520,540
2022-04-08	10.300	10.460	10.290	10.380	7.695	460,247
2022-04-07	10.510	10.545	10.230	10.240	7.591	932,964
2022-04-06	10.450	10.660	10.350	10.600	7.858	645,661
2022-04-05	10.460	10.770	10.460	10.630	7.880	720,046
2022-04-04	10.260	10.460	10.140	10.400	7.709	781,715
2022-04-01	10.300	10.300	10.150	10.180	7.546	637,488
2022-03-31	10.460	10.500	10.320	10.320	7.650	712,827
2022-03-30	10.600	10.840	10.580	10.620	7.873	1,453,094
2022-03-29	10.450	10.610	10.450	10.460	7.754	425,702
2022-03-28	10.500	10.500	10.300	10.410	7.717	500,244
2022-03-25	10.510	10.570	10.420	10.510	7.791	508,526
2022-03-24	10.290	10.370	10.215	10.320	7.650	562,626
2022-03-23	10.400	10.450	10.330	10.430	7.732	486,472
2022-03-22	10.400	10.430	10.240	10.330	7.658	711,986
2022-03-21	10.320	10.500	10.280	10.310	7.643	840,619
2022-03-18	10.300	10.560	10.170	10.240	7.591	7,616,315
2022-03-17	10.200	10.450	10.200	10.370	7.687	1,291,536
2022-03-16	10.640	10.640	10.150	10.170	7.539	1,104,375
2022-03-15	10.490	10.640	10.430	10.510	7.791	1,664,569
2022-03-14	10.460	10.600	10.370	10.520	7.798	1,378,333
2022-03-11	10.350	10.450	10.160	10.160	7.532	874,098
2022-03-10	10.100	10.530	10.100	10.400	7.709	1,041,039
2022-03-09	9.800	10.200	9.750	10.030	7.435	876,054
2022-03-08	9.900	9.970	9.730	9.770	7.242	923,120
2022-03-07	10.370	10.370	9.980	9.980	7.398	751,850
2022-03-04	10.680	10.690	10.460	10.640	7.687	872,692
2022-03-03	11.070	11.070	10.810	10.810	7.810	866,987
2022-03-02	10.990	11.170	10.790	10.890	7.868	1,704,947
2022-03-01	11.100	11.230	10.870	11.220	8.106	979,394
2022-02-28	10.900	11.130	10.810	11.060	7.991	1,724,716
2022-02-25	10.930	11.060	10.830	10.910	7.882	702,672
2022-02-24	11.120	11.160	10.810	10.820	7.817	1,155,061
2022-02-23	11.240	11.425	10.880	11.300	8.164	1,269,813
2022-02-22	11.630	11.980	11.280	11.350	8.200	1,078,032
2022-02-21	12.690	12.690	11.000	11.630	8.402	2,951,265
2022-02-18	12.870	12.940	12.810	12.850	9.284	443,529
2022-02-17	12.760	12.950	12.680	12.740	9.204	576,653
2022-02-16	12.750	12.870	12.650	12.810	9.255	955,270
2022-02-15	12.450	12.750	12.320	12.650	9.139	507,409
2022-02-14	12.350	12.680	12.290	12.610	9.110	557,988
2022-02-11	12.410	12.570	12.350	12.460	9.002	593,959
2022-02-10	12.490	12.810	12.360	12.680	9.161	709,394
2022-02-09	12.590	12.600	12.280	12.470	9.009	585,876
2022-02-08	12.480	12.680	12.420	12.470	9.009	490,502
2022-02-07	12.050	12.240	12.030	12.170	8.793	322,869
2022-02-04	11.810	12.180	11.780	12.140	8.771	779,717
2022-02-03	11.560	11.820	11.550	11.810	8.532	300,475
2022-02-02	11.740	11.950	11.680	11.910	8.605	366,081
2022-02-01	11.670	11.860	11.650	11.760	8.496	594,358
2022-01-31	11.400	11.680	11.310	11.630	8.402	678,318
2022-01-28	11.310	11.470	11.050	11.430	8.258	1,554,891
2022-01-27	11.460	11.600	10.900	11.060	7.991	910,424
2022-01-25	11.350	11.380	11.000	11.310	8.171	848,238
2022-01-24	11.550	11.700	11.370	11.370	8.215	598,606

← NewerPage 20 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.