Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	16.630	16.770	16.450	16.450	15.690	280,631
2025-10-16	16.650	16.700	16.400	16.610	15.843	452,661
2025-10-15	16.600	16.875	16.450	16.600	15.833	475,064
2025-10-14	16.350	16.490	16.125	16.350	15.595	382,584
2025-10-13	16.460	16.530	16.210	16.300	15.547	221,175
2025-10-10	16.230	16.550	16.170	16.550	15.785	322,961
2025-10-09	16.250	16.350	16.100	16.190	15.442	252,690
2025-10-08	16.330	16.330	15.810	16.100	15.356	410,794
2025-10-07	16.440	16.520	16.240	16.350	15.595	274,151
2025-10-06	16.680	16.680	16.350	16.440	15.680	177,731
2025-10-03	16.500	16.595	16.360	16.560	15.795	284,002
2025-10-02	16.300	16.410	16.200	16.310	15.556	216,242
2025-10-01	16.500	16.500	16.150	16.260	15.509	224,905
2025-09-30	16.410	16.530	16.260	16.260	15.509	417,609
2025-09-29	16.650	16.740	16.280	16.410	15.652	392,863
2025-09-26	16.520	16.570	16.350	16.570	15.804	369,506
2025-09-25	16.730	16.760	16.490	16.630	15.862	327,956
2025-09-24	16.730	16.930	16.490	16.610	15.843	509,411
2025-09-23	16.750	16.940	16.600	16.680	15.909	319,681
2025-09-22	16.840	16.940	16.660	16.740	15.967	296,324
2025-09-19	16.990	17.050	16.820	16.840	16.062	915,588
2025-09-18	17.010	17.100	16.740	16.950	16.167	452,623
2025-09-17	16.560	17.000	16.350	16.970	16.186	787,292
2025-09-16	16.500	17.000	16.030	16.520	15.757	1,096,256
2025-09-15	17.500	17.600	17.040	17.260	16.463	412,267
2025-09-12	17.850	17.900	17.540	17.710	16.892	443,383
2025-09-11	18.050	18.085	17.590	17.770	16.949	459,732
2025-09-10	18.220	18.350	17.900	18.000	17.168	262,721
2025-09-09	18.030	18.300	17.990	18.230	17.388	317,495
2025-09-08	17.910	18.170	17.860	18.050	17.216	490,174
2025-09-05	18.400	18.840	18.200	18.840	17.359	691,084
2025-09-04	18.190	18.355	18.170	18.270	16.834	427,173
2025-09-03	18.290	18.420	18.060	18.060	16.640	448,346
2025-09-02	18.580	18.625	18.195	18.280	16.843	280,072
2025-09-01	18.750	18.865	18.480	18.570	17.110	340,880
2025-08-29	18.550	18.820	18.535	18.810	17.331	362,204
2025-08-28	18.690	18.850	18.510	18.590	17.129	283,012
2025-08-27	18.720	18.930	18.420	18.630	17.166	261,782
2025-08-26	18.650	18.820	18.530	18.580	17.120	372,960
2025-08-25	18.480	18.670	18.220	18.620	17.156	981,451
2025-08-22	18.490	18.830	18.190	18.660	17.193	933,709
2025-08-21	18.010	20.200	18.000	18.570	17.110	1,824,233
2025-08-20	16.600	16.740	16.280	16.530	15.231	525,615
2025-08-19	16.110	16.320	16.045	16.320	15.037	307,004
2025-08-18	16.180	16.250	16.045	16.220	14.945	263,362
2025-08-15	16.090	16.260	16.050	16.210	14.936	261,760
2025-08-14	16.060	16.255	16.010	16.070	14.807	319,492

← NewerPage 5 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.