Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.800	11.830	11.510	11.620	8.395	628,802
2022-01-20	12.060	12.180	11.920	11.930	8.619	523,947
2022-01-19	12.160	12.310	12.010	12.250	8.850	501,184
2022-01-18	12.310	12.420	12.190	12.330	8.908	756,237
2022-01-17	11.900	12.320	11.850	12.220	8.829	547,549
2022-01-14	11.750	12.030	11.710	11.910	8.605	645,339
2022-01-13	11.820	11.890	11.750	11.840	8.554	543,005
2022-01-12	11.900	11.970	11.800	11.910	8.605	507,743
2022-01-11	11.810	12.020	11.770	11.820	8.540	383,484
2022-01-10	12.000	12.000	11.660	11.790	8.518	718,008
2022-01-07	12.230	12.230	12.020	12.050	8.706	323,600
2022-01-06	12.450	12.450	11.910	11.960	8.641	941,050
2022-01-05	12.650	12.650	12.460	12.550	9.067	303,313
2022-01-04	12.460	12.660	12.420	12.650	9.139	379,664
2021-12-31	12.690	12.690	12.460	12.460	9.002	157,281
2021-12-30	12.540	12.650	12.480	12.640	9.132	289,307
2021-12-29	12.340	12.580	12.300	12.530	9.053	442,730
2021-12-24	12.390	12.390	12.120	12.250	8.850	478,709
2021-12-23	12.450	12.580	12.360	12.380	8.944	367,143
2021-12-22	12.420	12.450	12.250	12.450	8.995	370,385
2021-12-21	12.350	12.420	12.250	12.410	8.966	323,624
2021-12-20	12.380	12.390	12.230	12.350	8.923	257,300
2021-12-17	12.550	12.630	12.380	12.380	8.944	567,713
2021-12-16	12.680	12.750	12.460	12.510	9.038	646,961
2021-12-15	12.330	12.480	12.230	12.280	8.872	673,571
2021-12-14	12.760	12.760	12.320	12.320	8.901	365,214
2021-12-13	12.710	12.710	12.440	12.440	8.988	607,346
2021-12-10	12.750	12.790	12.400	12.590	9.096	381,178
2021-12-09	12.660	12.820	12.500	12.560	9.074	760,020
2021-12-08	12.690	12.920	12.540	12.810	9.255	731,014
2021-12-07	12.500	12.500	12.270	12.340	8.915	363,118
2021-12-06	12.500	12.500	12.230	12.230	8.836	352,662
2021-12-03	12.620	12.620	12.300	12.370	8.937	459,465
2021-12-02	12.320	12.520	12.230	12.480	9.017	559,108
2021-12-01	12.650	12.730	12.440	12.460	9.002	648,196
2021-11-30	12.300	12.640	12.300	12.530	9.053	840,673
2021-11-29	12.000	12.510	11.940	12.440	8.988	664,527
2021-11-26	12.570	12.640	12.200	12.260	8.858	420,951
2021-11-25	12.500	12.660	12.365	12.510	9.038	588,695
2021-11-24	12.510	12.700	12.450	12.500	9.031	712,585
2021-11-23	13.200	13.220	12.770	12.840	9.277	727,209
2021-11-22	13.070	13.380	13.070	13.290	9.602	275,520
2021-11-19	13.280	13.410	13.210	13.330	9.631	507,341
2021-11-18	13.300	13.390	13.200	13.300	9.609	295,037
2021-11-17	13.430	13.430	13.240	13.350	9.645	531,267
2021-11-16	13.190	13.350	13.130	13.270	9.587	461,251
2021-11-15	13.290	13.490	13.210	13.410	9.688	333,644
2021-11-12	13.280	13.320	13.190	13.190	9.530	264,520
2021-11-11	13.140	13.250	13.000	13.110	9.472	390,260
2021-11-10	13.380	13.400	13.150	13.230	9.558	441,999
2021-11-09	13.330	13.480	13.310	13.360	9.652	403,049
2021-11-08	13.490	13.560	13.320	13.420	9.696	234,405
2021-11-05	13.390	13.500	13.340	13.400	9.681	348,784
2021-11-04	13.330	13.420	13.250	13.350	9.645	1,234,680
2021-11-03	13.340	13.470	13.220	13.330	9.631	529,359
2021-11-02	13.200	13.290	12.970	13.090	9.457	405,504
2021-11-01	13.330	13.380	13.080	13.210	9.544	877,498
2021-10-29	12.950	13.100	12.860	12.930	9.342	800,718
2021-10-28	12.990	13.110	12.900	13.020	9.407	580,493
2021-10-27	13.060	13.150	12.960	13.090	9.457	705,370

← NewerPage 21 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.