Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.990	14.250	13.990	14.150	12.148	3,196,821
2023-09-19	14.040	14.155	13.910	14.010	12.028	2,137,463
2023-09-18	14.060	14.060	13.790	13.960	11.985	1,723,112
2023-09-15	14.060	14.280	14.060	14.080	12.088	4,088,844
2023-09-14	13.730	13.970	13.720	13.910	11.942	2,632,781
2023-09-13	13.800	13.860	13.710	13.710	11.770	1,348,546
2023-09-12	13.850	13.890	13.800	13.800	11.848	1,316,291
2023-09-11	13.800	13.910	13.790	13.900	11.934	1,715,910
2023-09-08	13.640	13.770	13.610	13.770	11.822	1,982,220
2023-09-07	13.640	13.690	13.570	13.670	11.736	2,198,907
2023-09-06	13.680	13.800	13.650	13.740	11.796	3,673,578
2023-09-05	13.630	13.710	13.560	13.650	11.719	1,176,857
2023-09-04	13.700	13.700	13.610	13.640	11.710	1,969,977
2023-09-01	13.620	13.680	13.540	13.660	11.727	1,688,143
2023-08-31	13.470	13.640	13.470	13.630	11.702	4,890,623
2023-08-30	13.220	13.440	13.200	13.440	11.539	3,988,419
2023-08-29	13.070	13.160	13.050	13.120	11.264	1,731,032
2023-08-28	13.130	13.205	13.065	13.090	11.238	1,218,907
2023-08-25	13.080	13.160	12.960	13.050	11.204	2,740,589
2023-08-24	13.210	13.280	13.170	13.220	11.350	2,738,392
2023-08-23	12.880	13.240	12.880	13.160	11.298	2,889,960
2023-08-22	13.050	13.060	12.810	12.990	11.152	2,593,881
2023-08-21	13.150	13.180	13.040	13.060	11.212	3,150,091
2023-08-18	13.200	13.290	13.130	13.250	11.376	3,326,740
2023-08-17	13.360	13.460	13.200	13.330	11.444	4,985,805
2023-08-16	13.360	13.380	13.250	13.320	11.436	3,328,894
2023-08-15	13.200	13.390	13.150	13.380	11.487	5,792,795
2023-08-14	13.030	13.220	12.930	13.170	11.307	4,543,097
2023-08-11	13.640	13.715	13.370	13.420	11.290	6,858,320
2023-08-10	13.710	13.870	13.520	13.730	11.550	4,013,996
2023-08-09	13.340	13.560	13.120	13.540	11.391	9,560,347
2023-08-08	13.850	13.855	13.660	13.750	11.567	5,534,511
2023-08-07	14.180	14.180	13.725	13.770	11.584	4,835,390
2023-08-04	13.600	14.150	13.560	14.130	11.887	7,482,678
2023-08-03	13.980	14.060	13.880	14.040	11.811	4,136,722
2023-08-02	14.080	14.080	13.950	13.950	11.736	2,687,307
2023-08-01	14.200	14.210	14.075	14.080	11.845	1,528,598
2023-07-31	14.230	14.280	14.100	14.230	11.971	3,365,132
2023-07-28	14.350	14.410	14.260	14.280	12.013	1,611,348
2023-07-27	14.140	14.410	14.120	14.410	12.122	2,872,908
2023-07-26	13.870	14.070	13.810	14.060	11.828	1,882,366
2023-07-25	13.960	13.970	13.710	13.810	11.618	1,800,117
2023-07-24	14.000	14.090	13.910	13.960	11.744	2,213,363
2023-07-21	13.960	14.000	13.840	13.970	11.752	2,705,477
2023-07-20	13.900	14.030	13.800	13.880	11.677	2,727,043
2023-07-19	13.900	13.930	13.820	13.830	11.635	2,262,053
2023-07-18	13.800	13.860	13.740	13.790	11.601	1,918,075
2023-07-17	13.800	13.910	13.710	13.780	11.593	2,217,214
2023-07-14	13.530	13.710	13.465	13.690	11.517	3,291,653
2023-07-13	13.600	13.600	13.430	13.540	11.391	4,988,305
2023-07-12	13.480	13.520	13.390	13.400	11.273	3,103,413
2023-07-11	13.400	13.460	13.360	13.420	11.290	1,925,269
2023-07-10	13.450	13.480	13.300	13.310	11.197	1,659,871
2023-07-07	13.300	13.370	13.240	13.330	11.214	1,777,193
2023-07-06	13.550	13.570	13.430	13.470	11.332	2,387,063
2023-07-05	13.630	13.690	13.440	13.460	11.323	3,523,432
2023-07-04	13.250	13.520	13.060	13.510	11.365	3,148,371
2023-07-03	13.510	13.520	13.390	13.430	11.298	2,310,753
2023-06-30	13.420	13.490	13.370	13.490	11.349	3,215,959
2023-06-29	13.520	13.580	13.430	13.480	11.340	3,137,241

← NewerPage 14 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.