Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.040	14.270	13.900	14.000	12.600	1,677,092
2025-02-20	14.850	14.900	13.640	14.170	12.753	2,679,874
2025-02-19	16.680	16.680	16.080	16.190	14.571	606,799
2025-02-18	16.510	16.890	16.470	16.680	15.012	704,033
2025-02-17	16.430	16.590	16.380	16.530	14.877	255,399
2025-02-14	16.300	16.520	16.300	16.330	14.697	279,523
2025-02-13	16.540	16.540	16.130	16.240	14.616	361,015
2025-02-12	16.200	16.460	16.080	16.420	14.778	628,929
2025-02-11	16.100	16.170	15.950	16.070	14.463	342,230
2025-02-10	16.220	16.270	15.930	16.040	14.436	478,567
2025-02-07	15.830	16.270	15.800	16.170	14.553	430,094
2025-02-06	15.750	15.860	15.660	15.760	14.184	301,310
2025-02-05	15.650	15.790	15.620	15.700	14.130	359,313
2025-02-04	15.370	15.560	15.300	15.490	13.941	300,740
2025-02-03	15.550	15.590	15.240	15.330	13.797	340,085
2025-01-31	15.840	15.900	15.580	15.680	14.112	573,557
2025-01-30	15.930	16.050	15.670	15.670	14.103	445,714
2025-01-29	15.450	15.870	15.450	15.830	14.247	351,340
2025-01-28	15.390	15.470	15.200	15.400	13.860	363,429
2025-01-24	15.060	15.320	15.060	15.280	13.752	533,789
2025-01-23	15.410	15.460	15.010	15.020	13.518	427,460
2025-01-22	15.560	15.780	15.480	15.500	13.950	396,753
2025-01-21	15.450	15.530	15.350	15.490	13.941	282,847
2025-01-20	15.300	15.470	15.250	15.350	13.815	239,377
2025-01-17	15.230	15.330	15.140	15.280	13.752	252,477
2025-01-16	15.460	15.490	15.170	15.250	13.725	335,118
2025-01-15	15.500	15.550	15.100	15.170	13.653	412,217
2025-01-14	15.320	15.680	15.250	15.400	13.860	550,621
2025-01-13	15.210	15.330	15.100	15.250	13.725	928,103
2025-01-10	15.310	15.380	15.200	15.290	13.761	375,022
2025-01-09	15.210	15.300	15.110	15.280	13.752	344,377
2025-01-08	15.060	15.380	15.000	15.280	13.752	464,286
2025-01-07	15.510	15.510	15.140	15.140	13.626	675,856
2025-01-06	15.470	15.610	15.230	15.300	13.770	452,125
2025-01-03	15.080	15.410	15.080	15.260	13.734	151,233
2025-01-02	15.150	15.330	15.070	15.300	13.770	195,156
2024-12-31	15.400	15.430	15.180	15.180	13.662	167,274
2024-12-30	15.600	15.640	15.350	15.520	13.968	185,524
2024-12-27	15.820	15.910	15.500	15.620	14.058	355,919
2024-12-24	15.550	15.780	15.530	15.680	14.112	494,648
2024-12-23	14.780	15.490	14.780	15.490	13.941	588,006
2024-12-20	14.710	14.760	14.520	14.760	13.284	776,746
2024-12-19	14.610	14.820	14.560	14.820	13.338	708,048
2024-12-18	14.940	15.200	14.855	14.980	13.482	605,512
2024-12-17	14.710	15.040	14.640	14.990	13.491	383,417
2024-12-16	15.130	15.130	14.630	14.630	13.167	754,664
2024-12-13	14.550	14.770	14.530	14.760	13.284	424,636
2024-12-12	14.920	15.050	14.620	14.730	13.257	602,403
2024-12-11	14.870	15.090	14.790	14.840	13.356	518,209
2024-12-10	15.050	15.110	14.810	14.890	13.401	612,693
2024-12-09	15.230	15.340	14.910	14.960	13.464	565,800
2024-12-06	14.920	15.420	14.850	15.220	13.698	824,994
2024-12-05	14.840	15.200	14.840	15.000	13.500	680,101
2024-12-04	14.680	15.090	14.635	15.010	13.509	659,729
2024-12-03	14.730	14.790	14.430	14.780	13.302	648,892
2024-12-02	14.800	14.920	14.570	14.690	13.221	547,177
2024-11-29	14.770	14.830	14.630	14.730	13.257	485,462
2024-11-28	14.900	14.960	14.770	14.810	13.329	255,962
2024-11-27	14.860	15.020	14.840	14.890	13.401	253,688
2024-11-26	14.680	14.860	14.670	14.750	13.275	261,441

← NewerPage 8 of 22 · 1,268 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.