Super Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 15.890 | 15.990 | 15.700 | 15.890 | 15.156 | 508,814 |
| 2025-11-05 | 15.770 | 15.980 | 15.545 | 15.820 | 15.089 | 514,237 |
| 2025-11-04 | 16.120 | 16.270 | 15.745 | 15.820 | 15.089 | 541,428 |
| 2025-11-03 | 16.230 | 16.330 | 15.860 | 16.270 | 15.518 | 458,304 |
| 2025-10-31 | 16.370 | 16.440 | 15.960 | 16.000 | 15.261 | 394,969 |
| 2025-10-30 | 16.400 | 16.460 | 16.060 | 16.240 | 15.490 | 669,963 |
| 2025-10-29 | 16.970 | 17.140 | 16.580 | 16.670 | 15.900 | 533,484 |
| 2025-10-28 | 16.760 | 16.910 | 16.620 | 16.830 | 16.052 | 383,695 |
| 2025-10-27 | 16.760 | 16.760 | 16.430 | 16.610 | 15.843 | 375,426 |
| 2025-10-24 | 16.780 | 17.130 | 16.590 | 16.750 | 15.976 | 482,144 |
| 2025-10-23 | 17.000 | 17.020 | 16.370 | 16.470 | 15.709 | 1,162,321 |
| 2025-10-22 | 17.140 | 17.220 | 16.850 | 17.150 | 16.358 | 1,007,000 |
| 2025-10-21 | 16.850 | 17.310 | 16.760 | 17.000 | 16.215 | 756,839 |
| 2025-10-20 | 16.520 | 16.750 | 16.360 | 16.750 | 15.976 | 405,802 |
← NewerPage 5 of 5 · 254 trading days
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.