Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.060	16.255	16.010	16.070	14.807	319,492
2025-08-13	15.900	16.080	15.880	16.060	14.798	216,154
2025-08-12	15.650	15.860	15.520	15.850	14.604	247,223
2025-08-11	15.860	15.920	15.500	15.570	14.346	310,608
2025-08-08	15.900	16.000	15.780	15.860	14.613	245,232
2025-08-07	15.790	15.920	15.750	15.920	14.669	262,814
2025-08-06	15.600	15.910	15.550	15.850	14.604	324,398
2025-08-05	15.370	15.640	15.220	15.570	14.346	555,619
2025-08-04	15.120	15.270	14.960	15.170	13.978	209,346
2025-08-01	15.320	15.320	15.010	15.150	13.959	263,585
2025-07-31	15.340	15.370	15.200	15.320	14.116	317,566
2025-07-30	15.130	15.340	15.030	15.340	14.134	296,502
2025-07-29	15.120	15.280	14.990	15.080	13.895	303,149
2025-07-28	14.960	15.110	14.850	15.110	13.922	305,163
2025-07-25	15.000	15.000	14.600	14.960	13.784	399,555
2025-07-24	15.090	15.230	14.950	15.020	13.839	479,129
2025-07-23	14.930	15.290	14.910	15.140	13.950	440,952
2025-07-22	14.980	15.080	14.800	14.810	13.646	271,829
2025-07-21	15.150	15.150	14.910	14.930	13.756	173,683
2025-07-18	15.080	15.170	15.000	15.070	13.885	257,781
2025-07-17	15.200	15.220	15.000	15.080	13.895	391,171
2025-07-16	14.990	15.190	14.875	15.090	13.904	349,195
2025-07-15	15.480	15.560	15.120	15.210	14.014	304,755
2025-07-14	15.370	15.500	15.290	15.310	14.107	350,845
2025-07-11	15.310	15.425	15.250	15.370	14.162	330,924
2025-07-10	15.210	15.360	15.130	15.270	14.070	444,644
2025-07-09	14.800	15.220	14.800	15.120	13.932	568,954
2025-07-08	14.750	14.890	14.660	14.770	13.609	389,263
2025-07-07	14.740	14.930	14.690	14.780	13.618	329,209
2025-07-04	14.750	14.915	14.700	14.750	13.591	182,767
2025-07-03	14.680	14.760	14.430	14.680	13.526	282,336
2025-07-02	14.430	14.790	14.360	14.680	13.526	460,059
2025-07-01	14.310	14.490	14.280	14.340	13.213	331,792
2025-06-30	14.240	14.320	14.110	14.240	13.121	316,057
2025-06-27	14.260	14.260	14.060	14.060	12.955	208,565
2025-06-26	14.260	14.320	14.020	14.150	13.038	355,316
2025-06-25	14.020	14.340	13.990	14.280	13.158	560,376
2025-06-24	14.210	14.210	13.970	14.020	12.918	377,645
2025-06-23	13.860	14.050	13.760	13.990	12.890	362,897
2025-06-20	13.780	13.920	13.650	13.860	12.771	655,910
2025-06-19	13.730	13.780	13.370	13.650	12.577	847,142
2025-06-18	13.910	14.040	13.830	13.850	12.761	441,688
2025-06-17	13.830	13.980	13.830	13.910	12.817	369,956
2025-06-16	14.000	14.010	13.800	13.890	12.798	307,317
2025-06-13	14.250	14.250	13.880	14.010	12.909	391,905
2025-06-12	14.490	14.520	14.230	14.280	13.158	415,905
2025-06-11	14.140	14.580	14.110	14.510	13.369	684,414
2025-06-10	14.260	14.360	14.080	14.080	12.973	412,088
2025-06-06	14.410	14.450	14.210	14.220	13.102	207,649
2025-06-05	14.340	14.430	14.290	14.380	13.250	358,975
2025-06-04	14.320	14.475	14.280	14.340	13.213	455,686
2025-06-03	14.220	14.320	14.120	14.270	13.148	288,188
2025-06-02	14.290	14.320	14.120	14.190	13.075	250,304
2025-05-30	14.190	14.380	14.160	14.320	13.194	563,074
2025-05-29	14.130	14.320	14.090	14.220	13.102	333,433
2025-05-28	14.300	14.380	14.080	14.110	13.001	340,713
2025-05-27	14.030	14.160	13.900	14.120	13.010	253,678
2025-05-26	14.030	14.090	13.860	13.900	12.807	230,571
2025-05-23	14.080	14.140	13.990	14.030	12.927	215,159
2025-05-22	13.990	14.070	13.910	14.000	12.900	396,797

← NewerPage 6 of 22 · 1,266 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.