Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	12.040	12.095	11.890	11.960	9.806	1,824,779
2023-01-04	12.010	12.040	11.860	12.040	9.872	1,483,298
2023-01-03	12.040	12.080	11.750	11.820	9.691	1,045,174
2022-12-30	12.010	12.120	12.005	12.040	9.872	1,148,965
2022-12-29	11.980	12.030	11.930	12.030	9.864	1,235,682
2022-12-28	11.960	12.040	11.920	12.020	9.855	1,361,843
2022-12-23	12.050	12.070	11.940	12.000	9.839	1,428,823
2022-12-22	12.100	12.150	12.040	12.110	9.929	1,700,843
2022-12-21	11.930	12.100	11.880	12.080	9.905	2,649,723
2022-12-20	11.860	11.920	11.780	11.830	9.700	1,844,018
2022-12-19	11.730	11.810	11.695	11.780	9.659	1,225,238
2022-12-16	11.920	11.920	11.725	11.820	9.691	3,900,446
2022-12-15	11.840	11.945	11.810	11.890	9.749	2,758,292
2022-12-14	11.990	11.990	11.815	11.890	9.749	2,257,312
2022-12-13	11.780	11.950	11.750	11.920	9.773	1,632,212
2022-12-12	11.810	11.810	11.615	11.720	9.609	1,924,105
2022-12-09	11.740	11.790	11.660	11.790	9.667	1,805,004
2022-12-08	11.880	11.900	11.700	11.740	9.626	1,927,295
2022-12-07	11.680	11.900	11.670	11.840	9.708	4,039,349
2022-12-06	11.570	11.725	11.570	11.670	9.568	2,198,627
2022-12-05	11.600	11.625	11.480	11.610	9.519	2,984,135
2022-12-02	11.600	11.670	11.520	11.560	9.478	3,529,596
2022-12-01	11.910	11.930	11.710	11.780	9.659	2,335,464
2022-11-30	11.970	11.970	11.760	11.920	9.773	6,185,280
2022-11-29	12.040	12.090	11.940	12.000	9.839	1,767,795
2022-11-28	12.090	12.095	11.970	12.010	9.847	2,120,608
2022-11-25	11.990	12.065	11.910	12.040	9.872	1,662,396
2022-11-24	11.900	12.000	11.875	11.910	9.765	2,509,971
2022-11-23	11.930	11.950	11.860	11.900	9.757	2,463,970
2022-11-22	11.910	11.920	11.840	11.890	9.749	1,707,148
2022-11-21	11.940	11.955	11.820	11.890	9.749	4,324,632
2022-11-18	11.960	12.030	11.860	11.950	9.798	2,906,532
2022-11-17	11.820	11.880	11.700	11.800	9.675	4,329,070
2022-11-16	11.810	11.900	11.650	11.770	9.650	2,342,039
2022-11-15	12.050	12.050	11.860	11.880	9.741	2,436,233
2022-11-14	12.150	12.150	11.860	11.860	9.724	3,220,647
2022-11-11	12.350	12.350	12.070	12.190	9.995	3,828,777
2022-11-10	12.080	12.140	11.995	12.010	9.847	3,649,528
2022-11-09	11.900	11.975	11.870	11.930	9.782	2,780,779
2022-11-08	11.620	11.800	11.560	11.760	9.642	3,117,892
2022-11-07	11.700	11.750	11.580	11.680	9.577	3,712,535
2022-11-04	11.660	11.790	11.640	11.730	9.618	2,400,046
2022-11-03	11.700	11.840	11.620	11.810	9.683	3,256,280
2022-11-02	11.650	11.790	11.620	11.730	9.618	2,848,188
2022-11-01	11.400	11.660	11.390	11.650	9.552	2,447,843
2022-10-31	11.530	11.570	11.320	11.410	9.355	4,099,659
2022-10-28	11.250	11.400	11.190	11.360	9.314	3,537,377
2022-10-27	11.080	11.200	11.010	11.170	9.158	3,630,821
2022-10-26	11.000	11.060	10.960	10.990	9.011	5,669,977
2022-10-25	10.990	11.100	10.960	11.040	9.052	3,968,006
2022-10-24	10.940	10.950	10.800	10.840	8.888	2,400,489
2022-10-21	10.810	10.880	10.660	10.720	8.790	3,208,728
2022-10-20	10.620	11.020	10.615	10.960	8.986	7,204,412
2022-10-19	10.650	10.660	10.450	10.630	8.716	1,901,857
2022-10-18	10.530	10.700	10.490	10.620	8.708	2,921,062
2022-10-17	10.650	10.720	10.420	10.430	8.552	3,036,263
2022-10-14	10.340	10.830	10.310	10.770	8.831	6,981,535
2022-10-13	10.290	10.300	10.215	10.220	8.380	2,650,236
2022-10-12	10.350	10.360	10.240	10.320	8.462	2,544,467
2022-10-11	10.340	10.470	10.290	10.320	8.462	2,628,461

← NewerPage 17 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.