Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.470	13.660	13.460	13.600	11.441	1,711,042
2023-06-27	13.450	13.510	13.370	13.410	11.281	1,697,945
2023-06-26	13.500	13.510	13.250	13.380	11.256	2,682,024
2023-06-23	13.500	13.600	13.430	13.480	11.340	1,468,955
2023-06-22	13.790	13.810	13.540	13.570	11.416	1,982,712
2023-06-21	13.750	13.855	13.665	13.760	11.576	2,354,091
2023-06-20	13.580	13.760	13.520	13.750	11.567	2,478,090
2023-06-19	13.400	13.680	13.340	13.530	11.382	6,315,272
2023-06-16	13.240	13.360	13.180	13.270	11.163	5,818,168
2023-06-15	13.190	13.230	13.080	13.190	11.096	3,055,935
2023-06-14	13.090	13.190	12.980	13.140	11.054	3,056,256
2023-06-13	13.060	13.110	12.900	12.970	10.911	4,952,023
2023-06-09	12.970	13.160	12.950	13.120	11.037	2,450,810
2023-06-08	13.000	13.070	12.880	13.000	10.936	3,563,493
2023-06-07	13.190	13.190	12.970	13.020	10.953	3,669,669
2023-06-06	13.230	13.280	13.065	13.140	11.054	4,869,068
2023-06-05	13.450	13.540	13.290	13.340	11.222	3,253,818
2023-06-02	13.370	13.470	13.300	13.300	11.189	5,029,151
2023-06-01	13.260	13.415	13.180	13.360	11.239	5,011,733
2023-05-31	13.460	13.480	13.225	13.300	11.189	9,778,631
2023-05-30	13.200	13.425	13.180	13.380	11.256	4,602,411
2023-05-29	13.100	13.210	13.090	13.180	11.088	2,155,776
2023-05-26	12.900	13.075	12.850	13.060	10.987	2,919,505
2023-05-25	12.840	12.970	12.810	12.850	10.810	4,235,221
2023-05-24	12.720	13.010	12.710	12.990	10.928	3,228,384
2023-05-23	12.750	12.920	12.720	12.920	10.869	3,047,515
2023-05-22	12.700	12.760	12.650	12.760	10.734	1,450,875
2023-05-19	12.480	12.710	12.420	12.620	10.617	3,237,851
2023-05-18	12.220	12.380	12.210	12.380	10.415	3,246,720
2023-05-17	12.160	12.265	12.110	12.120	10.196	1,531,802
2023-05-16	12.200	12.280	12.140	12.220	10.280	2,391,124
2023-05-15	12.320	12.375	12.260	12.280	10.331	1,439,311
2023-05-12	12.380	12.450	12.290	12.380	10.415	3,112,315
2023-05-11	12.270	12.430	12.245	12.380	10.415	2,488,845
2023-05-10	12.520	12.530	12.220	12.330	10.373	2,359,004
2023-05-09	12.570	12.570	12.450	12.530	10.541	2,449,584
2023-05-08	12.640	12.700	12.540	12.580	10.583	1,661,327
2023-05-05	12.400	12.590	12.360	12.500	10.516	2,080,729
2023-05-04	12.250	12.400	12.250	12.360	10.398	1,818,484
2023-05-03	12.310	12.410	12.220	12.400	10.432	1,689,239
2023-05-02	12.560	12.590	12.400	12.480	10.499	1,999,309
2023-05-01	12.630	12.740	12.550	12.590	10.591	1,635,746
2023-04-28	12.500	12.570	12.470	12.480	10.499	2,423,839
2023-04-27	12.420	12.450	12.280	12.400	10.432	1,138,311
2023-04-26	12.450	12.615	12.390	12.540	10.549	2,791,086
2023-04-24	12.380	12.450	12.350	12.400	10.432	2,213,464
2023-04-21	12.360	12.430	12.330	12.340	10.381	1,550,726
2023-04-20	12.490	12.500	12.360	12.370	10.406	2,207,883
2023-04-19	12.370	12.460	12.330	12.390	10.423	1,123,658
2023-04-18	12.450	12.460	12.330	12.360	10.398	1,969,214
2023-04-17	12.520	12.580	12.420	12.470	10.490	1,374,018
2023-04-14	12.350	12.520	12.320	12.460	10.482	946,056
2023-04-13	12.520	12.520	12.375	12.430	10.457	1,260,050
2023-04-12	12.580	12.580	12.420	12.450	10.474	2,220,723
2023-04-11	12.460	12.540	12.440	12.470	10.490	1,495,945
2023-04-06	12.330	12.380	12.235	12.370	10.406	1,829,012
2023-04-05	12.200	12.280	12.150	12.230	10.289	1,741,403
2023-04-04	12.300	12.310	11.945	12.130	10.204	3,346,381
2023-04-03	12.090	12.260	12.060	12.210	10.272	1,886,146
2023-03-31	12.200	12.220	12.110	12.110	10.188	1,540,803

← NewerPage 15 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.