Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	13.950	13.970	13.780	13.830	11.873	1,540,759
2023-12-12	13.980	13.990	13.880	13.970	11.994	1,811,787
2023-12-11	13.910	14.000	13.860	13.890	11.925	1,423,069
2023-12-08	13.690	13.900	13.590	13.900	11.934	1,535,653
2023-12-07	14.130	14.140	13.810	13.890	11.925	2,219,160
2023-12-06	14.060	14.195	14.030	14.150	12.148	2,932,886
2023-12-05	14.090	14.125	13.890	13.980	12.002	2,469,032
2023-12-04	14.050	14.185	14.040	14.050	12.062	2,081,723
2023-12-01	14.010	14.060	13.910	14.000	12.019	1,297,323
2023-11-30	13.660	14.000	13.610	13.970	11.994	5,196,970
2023-11-29	13.680	13.720	13.535	13.630	11.702	2,012,311
2023-11-28	13.770	13.925	13.710	13.710	11.770	2,600,003
2023-11-27	13.900	13.940	13.775	13.790	11.839	1,554,425
2023-11-24	13.780	13.940	13.720	13.800	11.848	1,202,703
2023-11-23	13.660	13.820	13.630	13.740	11.796	1,300,095
2023-11-22	13.690	13.810	13.610	13.740	11.796	2,012,434
2023-11-21	13.430	13.540	13.390	13.490	11.582	2,157,055
2023-11-20	13.330	13.450	13.225	13.390	11.496	1,711,880
2023-11-17	13.440	13.460	13.300	13.360	11.470	2,302,868
2023-11-16	13.570	13.610	13.350	13.380	11.487	2,109,846
2023-11-15	13.700	13.760	13.350	13.430	11.530	2,571,178
2023-11-14	13.360	13.700	13.350	13.650	11.719	2,730,702
2023-11-13	13.200	13.300	13.130	13.220	11.350	2,362,049
2023-11-10	13.550	13.570	13.250	13.320	11.436	1,916,083
2023-11-09	13.500	13.600	13.470	13.530	11.616	1,791,726
2023-11-08	13.540	13.540	13.410	13.430	11.530	1,980,731
2023-11-07	13.600	13.620	13.260	13.360	11.470	2,490,977
2023-11-06	13.520	13.700	13.440	13.650	11.719	2,198,329
2023-11-03	13.740	13.740	13.470	13.520	11.607	2,064,748
2023-11-02	13.720	13.770	13.550	13.560	11.642	1,958,577
2023-11-01	13.350	13.590	13.300	13.560	11.642	2,149,382
2023-10-31	13.270	13.400	13.270	13.380	11.487	2,907,959
2023-10-30	13.190	13.315	13.100	13.240	11.367	1,882,026
2023-10-27	13.520	13.530	13.335	13.370	11.479	1,499,945
2023-10-26	13.450	13.550	13.400	13.510	11.599	2,162,091
2023-10-25	13.470	13.510	13.400	13.500	11.590	1,410,726
2023-10-24	13.560	13.620	13.480	13.510	11.599	2,382,768
2023-10-23	13.720	13.740	13.500	13.510	11.599	1,888,354
2023-10-20	13.790	13.950	13.790	13.900	11.934	1,835,556
2023-10-19	13.970	14.010	13.860	13.970	11.994	2,184,604
2023-10-18	14.050	14.170	13.950	14.140	12.140	2,120,069
2023-10-17	13.960	14.090	13.930	14.010	12.028	1,816,673
2023-10-16	13.970	14.060	13.900	13.960	11.985	1,210,009
2023-10-13	13.750	14.000	13.750	13.940	11.968	1,023,834
2023-10-12	13.950	14.030	13.795	13.920	11.951	2,660,864
2023-10-11	13.570	13.735	13.515	13.730	11.788	2,828,959
2023-10-10	13.600	13.690	13.510	13.530	11.616	1,680,036
2023-10-09	13.570	13.590	13.450	13.490	11.582	1,333,394
2023-10-06	13.500	13.610	13.490	13.570	11.650	1,864,753
2023-10-05	13.500	13.530	13.370	13.480	11.573	1,777,495
2023-10-04	13.690	13.700	13.400	13.500	11.590	3,792,642
2023-10-03	13.740	13.800	13.630	13.720	11.779	2,907,234
2023-10-02	13.920	14.030	13.800	13.870	11.908	1,282,789
2023-09-29	14.020	14.050	13.920	13.970	11.994	2,062,282
2023-09-28	13.860	14.050	13.860	13.990	12.011	2,543,207
2023-09-27	14.180	14.190	13.710	13.900	11.934	2,687,750
2023-09-26	14.000	14.240	14.000	14.180	12.174	2,148,719
2023-09-25	14.160	14.170	13.990	14.070	12.080	1,858,991
2023-09-22	13.840	14.170	13.830	14.170	12.165	3,761,456
2023-09-21	14.090	14.180	13.960	14.000	12.019	3,638,538

← NewerPage 13 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.