Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	17.700	17.850	17.610	17.810	16.024	1,318,917
2024-08-30	17.610	17.730	17.530	17.670	15.898	5,613,192
2024-08-29	17.330	17.520	17.270	17.470	15.718	2,204,185
2024-08-28	17.300	17.390	17.170	17.350	15.611	2,514,960
2024-08-27	17.310	17.480	17.290	17.310	15.575	1,887,296
2024-08-26	17.400	17.580	17.300	17.420	15.673	2,945,097
2024-08-23	17.290	17.640	17.210	17.500	15.745	4,709,194
2024-08-22	17.600	17.620	17.320	17.320	15.583	3,603,884
2024-08-21	17.950	18.190	17.900	18.030	15.826	3,776,828
2024-08-20	17.550	18.020	17.400	17.950	15.756	2,855,857
2024-08-19	17.200	17.620	16.810	17.410	15.282	2,138,923
2024-08-16	17.240	17.370	17.180	17.180	15.080	3,944,084
2024-08-15	17.080	17.295	17.010	17.010	14.931	1,279,103
2024-08-14	17.060	17.210	16.930	16.950	14.878	1,709,835
2024-08-13	16.810	16.980	16.730	16.920	14.852	1,161,928
2024-08-12	16.760	16.940	16.680	16.840	14.782	1,384,348
2024-08-09	16.300	16.740	16.270	16.610	14.580	2,520,074
2024-08-08	16.180	16.250	16.055	16.250	14.264	2,016,777
2024-08-07	16.110	16.250	16.010	16.140	14.167	2,388,260
2024-08-06	16.270	16.325	16.030	16.210	14.229	2,787,423
2024-08-05	16.640	16.640	16.130	16.200	14.220	3,078,835
2024-08-02	17.510	17.570	17.200	17.200	15.098	2,275,041
2024-08-01	17.910	18.000	17.770	17.790	15.616	1,541,316
2024-07-31	17.600	17.830	17.570	17.810	15.633	1,929,823
2024-07-30	17.260	17.480	17.200	17.440	15.309	1,203,790
2024-07-29	17.430	17.585	17.400	17.430	15.300	1,523,030
2024-07-26	17.210	17.390	17.190	17.330	15.212	1,712,726
2024-07-25	17.130	17.260	17.095	17.130	15.036	1,669,743
2024-07-24	17.080	17.240	16.980	17.210	15.107	1,304,161
2024-07-23	16.950	17.230	16.900	16.990	14.914	1,168,573
2024-07-22	16.860	16.950	16.810	16.890	14.826	799,297
2024-07-19	16.860	17.050	16.830	16.960	14.887	1,523,908
2024-07-18	17.040	17.180	16.975	17.040	14.957	1,458,063
2024-07-17	17.040	17.130	16.925	17.030	14.949	1,886,856
2024-07-16	17.010	17.105	16.920	16.940	14.870	2,146,034
2024-07-15	17.040	17.120	16.830	16.980	14.905	1,544,759
2024-07-12	17.260	17.285	16.915	16.970	14.896	2,075,700
2024-07-11	17.100	17.250	17.080	17.130	15.036	1,822,058
2024-07-10	16.730	17.040	16.710	16.890	14.826	3,067,632
2024-07-09	16.590	16.790	16.570	16.760	14.712	2,194,498
2024-07-08	16.460	16.630	16.330	16.420	14.413	2,774,458
2024-07-05	16.670	16.900	16.630	16.800	14.747	2,263,152
2024-07-04	16.800	16.825	16.680	16.820	14.764	1,919,086
2024-07-03	17.100	17.140	16.680	16.680	14.641	3,340,759
2024-07-02	17.150	17.180	16.940	17.080	14.993	1,708,690
2024-07-01	17.240	17.340	16.890	17.130	15.036	2,571,567
2024-06-28	17.200	17.730	17.190	17.410	15.282	4,612,985
2024-06-27	16.670	16.800	16.550	16.800	14.747	3,165,313
2024-06-26	17.000	17.035	16.840	16.970	14.896	1,777,885
2024-06-25	16.750	17.100	16.700	17.100	15.010	3,652,721
2024-06-24	16.860	16.875	16.550	16.640	14.606	1,321,682
2024-06-21	16.800	16.860	16.680	16.770	14.720	4,235,615
2024-06-20	16.530	16.800	16.530	16.710	14.668	2,902,121
2024-06-19	16.560	16.580	16.450	16.510	14.492	1,604,797
2024-06-18	16.490	16.560	16.390	16.480	14.466	2,079,995
2024-06-17	16.390	16.490	16.345	16.380	14.378	1,217,888
2024-06-14	16.500	16.505	16.340	16.390	14.387	1,086,126
2024-06-13	16.530	16.550	16.360	16.470	14.457	1,670,712
2024-06-12	16.450	16.530	16.310	16.500	14.483	1,826,924
2024-06-11	16.460	16.480	16.320	16.460	14.448	2,424,965

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.6200 AUD
2026-02-23	0.1700 AUD
2025-08-19	0.4900 AUD
2025-02-17	4.2650 AUD
2024-08-22	0.4400 AUD
2024-02-29	0.3400 AUD
2023-08-14	0.2700 AUD
2023-02-14	0.3300 AUD
2022-08-12	0.1700 AUD
2022-02-14	0.2300 AUD
2021-08-13	0.4800 AUD
2021-02-15	0.2600 AUD
2020-08-26	0.1000 AUD
2020-02-19	0.2600 AUD
2019-09-30	0.3900 AUD
2019-08-14	0.4400 AUD
2019-04-01	0.0800 AUD
2019-02-20	0.2600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.