Suncorp Group Ltd historical data
| 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 |
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.