Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.650	15.860	15.605	15.780	13.851	9,122,555
2024-03-11	15.510	15.560	15.330	15.520	13.623	1,650,700
2024-03-08	15.420	15.630	15.360	15.570	13.667	1,996,245
2024-03-07	15.450	15.450	15.210	15.350	13.474	1,347,540
2024-03-06	15.350	15.440	15.220	15.340	13.465	1,535,625
2024-03-05	15.400	15.500	15.300	15.350	13.474	2,670,161
2024-03-04	15.390	15.450	15.240	15.360	13.483	1,743,200
2024-03-01	15.170	15.360	15.130	15.330	13.456	2,145,195
2024-02-29	15.060	15.320	14.960	15.300	13.430	7,176,533
2024-02-28	15.470	15.665	15.370	15.500	13.307	3,355,825
2024-02-27	15.280	15.530	15.250	15.370	13.196	2,176,991
2024-02-26	15.280	15.790	15.200	15.660	13.445	3,765,988
2024-02-23	15.170	15.280	15.120	15.130	12.990	1,640,551
2024-02-22	14.900	15.095	14.790	15.060	12.929	2,414,336
2024-02-21	15.290	15.290	14.930	14.940	12.826	3,614,424
2024-02-20	15.210	15.560	15.100	15.290	13.127	7,275,520
2024-02-19	14.400	14.475	14.370	14.430	12.389	1,902,508
2024-02-16	14.580	14.580	14.330	14.370	12.337	2,074,945
2024-02-15	14.480	14.605	14.450	14.450	12.406	1,864,004
2024-02-14	14.420	14.440	14.260	14.440	12.397	1,850,892
2024-02-13	14.430	14.500	14.350	14.400	12.363	3,687,496
2024-02-12	14.350	14.370	14.260	14.310	12.286	1,016,790
2024-02-09	14.280	14.330	14.190	14.310	12.286	1,215,160
2024-02-08	14.260	14.340	14.140	14.290	12.268	1,707,055
2024-02-07	14.180	14.250	14.140	14.190	12.183	2,176,393
2024-02-06	14.160	14.230	14.080	14.100	12.105	3,170,772
2024-02-05	14.200	14.210	14.080	14.130	12.131	1,556,357
2024-02-02	14.220	14.285	14.070	14.250	12.234	3,044,455
2024-02-01	14.120	14.260	14.050	14.180	12.174	2,027,104
2024-01-31	13.960	14.280	13.960	14.190	12.183	5,223,855
2024-01-30	14.160	14.200	13.860	13.920	11.951	3,443,266
2024-01-29	14.340	14.340	14.105	14.210	12.200	2,623,815
2024-01-25	14.300	14.385	14.130	14.270	12.251	3,648,492
2024-01-24	14.270	14.270	14.080	14.130	12.131	2,151,670
2024-01-23	14.240	14.390	14.210	14.270	12.251	1,853,361
2024-01-22	14.190	14.280	14.160	14.220	12.208	2,128,705
2024-01-19	14.150	14.190	13.980	14.100	12.105	2,085,155
2024-01-18	13.840	14.100	13.770	13.980	12.002	5,057,470
2024-01-17	13.810	13.850	13.730	13.820	11.865	1,927,689
2024-01-16	13.710	13.760	13.550	13.760	11.813	1,598,163
2024-01-15	13.690	13.795	13.680	13.750	11.805	482,732
2024-01-12	13.570	13.710	13.550	13.710	11.770	1,288,948
2024-01-11	13.660	13.690	13.570	13.600	11.676	1,376,638
2024-01-10	13.620	13.650	13.520	13.600	11.676	3,610,551
2024-01-09	14.000	14.000	13.690	13.720	11.779	4,009,113
2024-01-08	14.000	14.140	13.920	13.920	11.951	1,655,645
2024-01-05	13.840	14.060	13.800	13.990	12.011	1,646,555
2024-01-04	13.890	13.935	13.780	13.800	11.848	1,299,045
2024-01-03	13.700	13.910	13.700	13.800	11.848	1,453,677
2024-01-02	13.810	13.830	13.605	13.730	11.788	1,792,533
2023-12-29	13.820	13.850	13.750	13.850	11.891	1,824,353
2023-12-28	13.970	13.970	13.750	13.780	11.831	1,459,423
2023-12-27	14.000	14.020	13.690	13.800	11.848	1,668,657
2023-12-22	13.870	13.920	13.770	13.860	11.899	1,522,846
2023-12-21	13.920	13.970	13.800	13.830	11.873	2,323,657
2023-12-20	13.850	13.940	13.600	13.860	11.899	2,217,394
2023-12-19	13.470	13.800	13.410	13.760	11.813	2,484,272
2023-12-18	13.650	13.660	13.370	13.470	11.564	2,202,847
2023-12-15	13.720	13.785	13.610	13.710	11.770	6,105,093
2023-12-14	13.900	13.910	13.370	13.610	11.685	4,101,306

← NewerPage 12 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.