Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	16.400	16.560	16.350	16.530	14.510	1,402,655
2024-06-06	16.230	16.420	16.130	16.390	14.387	2,569,657
2024-06-05	16.000	16.190	15.950	16.190	14.211	2,359,629
2024-06-04	16.150	16.170	15.850	15.940	13.992	2,368,646
2024-06-03	16.030	16.150	15.940	16.120	14.150	1,963,119
2024-05-31	15.920	15.940	15.700	15.910	13.966	7,646,067
2024-05-30	15.780	15.875	15.670	15.750	13.825	1,898,645
2024-05-29	16.020	16.085	15.780	15.880	13.939	2,855,480
2024-05-28	16.140	16.230	16.100	16.100	14.132	2,260,236
2024-05-27	16.060	16.170	16.000	16.090	14.124	4,048,402
2024-05-24	16.010	16.070	15.895	16.000	14.045	1,939,817
2024-05-23	16.100	16.190	15.980	16.110	14.141	3,262,186
2024-05-22	16.140	16.300	16.080	16.160	14.185	2,910,026
2024-05-21	16.220	16.290	15.980	16.130	14.159	1,738,751
2024-05-20	16.320	16.460	16.250	16.260	14.273	1,449,733
2024-05-17	16.290	16.400	16.250	16.310	14.317	2,584,690
2024-05-16	16.450	16.490	16.310	16.350	14.352	2,062,973
2024-05-15	16.170	16.280	16.170	16.220	14.238	1,702,783
2024-05-14	16.200	16.200	15.990	16.100	14.132	1,690,004
2024-05-13	16.250	16.370	16.180	16.310	14.317	1,317,859
2024-05-10	16.330	16.380	16.140	16.250	14.264	1,701,142
2024-05-09	16.320	16.410	16.200	16.360	14.361	1,387,095
2024-05-08	16.300	16.300	16.110	16.280	14.290	1,924,260
2024-05-07	16.430	16.530	16.130	16.290	14.299	2,225,003
2024-05-06	16.290	16.340	16.130	16.190	14.211	2,050,829
2024-05-03	16.200	16.280	16.115	16.250	14.264	1,291,955
2024-05-02	16.300	16.490	16.200	16.200	14.220	2,454,956
2024-05-01	16.490	16.560	16.240	16.240	14.255	2,192,277
2024-04-30	16.240	16.620	16.190	16.620	14.589	2,503,731
2024-04-29	16.300	16.330	16.230	16.230	14.246	1,331,480
2024-04-26	16.160	16.230	16.010	16.120	14.150	1,243,312
2024-04-24	16.350	16.395	16.200	16.200	14.220	1,636,366
2024-04-23	16.250	16.270	16.135	16.220	14.238	1,665,359
2024-04-22	16.130	16.270	16.040	16.130	14.159	1,156,401
2024-04-19	16.050	16.110	15.795	15.950	14.001	1,944,821
2024-04-18	16.080	16.210	15.990	16.170	14.194	1,657,524
2024-04-17	15.940	16.190	15.905	16.040	14.080	1,667,944
2024-04-16	15.940	15.970	15.700	15.830	13.895	2,386,379
2024-04-15	16.170	16.230	15.980	16.040	14.080	2,392,904
2024-04-12	16.120	16.280	16.100	16.230	14.246	1,290,926
2024-04-11	16.120	16.330	16.120	16.240	14.255	1,391,529
2024-04-10	16.420	16.460	16.190	16.210	14.229	1,819,638
2024-04-09	16.330	16.490	16.215	16.420	14.413	1,825,090
2024-04-08	16.370	16.450	16.300	16.340	14.343	1,042,146
2024-04-05	16.210	16.350	16.130	16.250	14.264	1,697,100
2024-04-04	16.440	16.615	16.240	16.380	14.378	1,570,524
2024-04-03	16.080	16.460	16.070	16.350	14.352	2,685,029
2024-04-02	16.300	16.430	16.140	16.190	14.211	2,559,567
2024-03-28	16.500	16.500	16.300	16.380	14.378	2,391,977
2024-03-27	16.130	16.490	16.030	16.490	14.475	2,335,992
2024-03-26	16.170	16.270	16.090	16.140	14.167	1,269,605
2024-03-25	16.400	16.400	16.150	16.160	14.185	1,704,876
2024-03-22	16.040	16.400	15.970	16.300	14.308	2,797,536
2024-03-21	15.990	16.200	15.920	16.160	14.185	2,980,560
2024-03-20	15.830	15.930	15.700	15.800	13.869	2,136,167
2024-03-19	16.020	16.160	15.840	15.850	13.913	1,997,551
2024-03-18	15.780	16.030	15.750	15.960	14.009	1,724,636
2024-03-15	15.800	15.840	15.570	15.790	13.860	3,644,297
2024-03-14	15.940	15.970	15.810	15.870	13.930	2,285,773
2024-03-13	15.790	15.880	15.760	15.830	13.895	1,434,128

← NewerPage 11 of 22 · 1,268 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.