Super Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	14.680	14.830	14.620	14.620	13.158	515,732
2024-11-22	14.530	14.660	14.385	14.500	13.050	543,457
2024-11-21	14.630	14.800	14.260	14.340	12.906	568,104
2024-11-20	14.600	14.600	14.290	14.540	13.086	1,192,092
2024-11-19	15.000	15.060	14.530	14.650	13.185	893,046
2024-11-18	15.120	15.250	14.910	15.170	13.653	440,254
2024-11-15	14.880	15.310	14.790	15.120	13.608	791,238
2024-11-14	14.700	14.920	14.700	14.780	13.302	394,675
2024-11-13	14.800	14.810	14.635	14.680	13.212	466,990
2024-11-12	14.610	14.950	14.510	14.860	13.374	444,551
2024-11-11	14.670	14.710	14.470	14.500	13.050	373,779
2024-11-08	14.720	14.730	14.550	14.680	13.212	316,790
2024-11-07	14.750	14.800	14.370	14.550	13.095	485,807
2024-11-06	14.420	14.750	14.410	14.690	13.221	765,998
2024-11-05	14.240	14.340	14.160	14.330	12.897	507,885
2024-11-04	14.200	14.380	14.120	14.270	12.843	465,391
2024-11-01	14.430	14.600	14.230	14.230	12.807	668,711
2024-10-31	14.430	14.630	14.240	14.540	13.086	898,717
2024-10-30	14.730	14.790	14.210	14.440	12.996	1,742,218
2024-10-29	15.160	15.160	14.720	14.810	13.329	819,652
2024-10-28	14.980	15.180	14.550	15.140	13.626	901,799
2024-10-25	15.740	15.955	15.180	15.180	13.662	996,804
2024-10-24	16.540	16.540	15.810	15.870	14.283	723,451
2024-10-23	16.580	16.790	16.580	16.750	15.075	613,491
2024-10-22	16.840	16.930	16.470	16.550	14.895	545,008
2024-10-21	17.090	17.090	16.620	16.930	15.237	825,609
2024-10-18	17.650	17.650	17.190	17.190	15.471	397,571
2024-10-17	17.590	17.610	17.360	17.600	15.840	905,596
2024-10-16	17.880	17.880	17.360	17.400	15.660	818,832
2024-10-15	18.240	18.240	17.840	17.940	16.146	592,020
2024-10-14	18.270	18.270	17.930	18.060	16.254	368,292
2024-10-11	18.250	18.360	18.000	18.080	16.272	535,527
2024-10-10	18.360	18.385	18.230	18.340	16.506	351,422
2024-10-09	18.110	18.400	18.080	18.300	16.470	419,159
2024-10-08	17.970	18.110	17.800	18.090	16.281	248,143
2024-10-07	17.980	18.020	17.555	17.980	16.182	232,105
2024-10-04	18.080	18.180	17.780	17.960	16.164	534,594
2024-10-03	18.220	18.320	18.060	18.230	16.407	393,240
2024-10-02	18.150	18.280	17.960	18.190	16.371	508,780
2024-10-01	18.160	18.390	18.060	18.190	16.371	437,050
2024-09-30	18.040	18.170	17.880	18.170	16.353	607,667
2024-09-27	18.050	18.050	17.690	17.970	16.173	300,954
2024-09-26	18.010	18.200	17.910	18.010	16.209	567,563
2024-09-25	18.200	18.200	17.820	17.840	16.056	361,886
2024-09-24	17.960	18.185	17.800	18.100	16.290	713,617
2024-09-23	18.110	18.230	17.900	17.900	16.110	607,128
2024-09-20	17.750	18.310	17.620	18.310	16.479	2,105,723
2024-09-19	17.690	17.730	17.520	17.690	15.921	514,287
2024-09-18	17.460	17.630	17.360	17.630	15.867	310,092
2024-09-17	17.580	17.620	17.530	17.600	15.840	462,928
2024-09-16	17.550	17.640	17.310	17.620	15.858	386,288
2024-09-13	17.630	17.710	17.280	17.430	15.687	522,336
2024-09-12	17.410	17.580	17.330	17.520	15.768	509,850
2024-09-11	17.230	17.250	17.010	17.180	15.462	536,614
2024-09-10	16.920	17.270	16.920	17.230	15.507	554,632
2024-09-09	16.890	17.050	16.780	16.890	15.201	773,220
2024-09-06	18.170	18.310	18.060	18.230	15.624	347,666
2024-09-05	17.930	18.180	17.700	18.150	15.555	590,472
2024-09-04	17.790	18.170	17.750	17.980	15.409	538,683
2024-09-03	18.050	18.210	17.980	18.090	15.504	470,119

← NewerPage 9 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.