Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	10.200	10.340	10.170	10.300	8.445	1,779,699
2022-10-07	10.300	10.420	10.290	10.310	8.453	2,643,391
2022-10-06	10.250	10.500	10.250	10.470	8.585	3,302,387
2022-10-05	10.340	10.400	10.220	10.300	8.445	6,401,989
2022-10-04	10.130	10.320	10.070	10.320	8.462	3,132,639
2022-10-03	10.000	10.100	9.940	9.960	8.166	1,268,639
2022-09-30	10.040	10.060	9.900	10.030	8.224	3,219,703
2022-09-29	10.090	10.170	10.030	10.110	8.289	2,737,774
2022-09-28	9.920	10.020	9.870	9.950	8.158	2,460,299
2022-09-27	9.900	9.980	9.870	9.950	8.158	2,953,278
2022-09-26	9.890	10.030	9.850	9.960	8.166	2,253,083
2022-09-23	10.100	10.180	10.030	10.050	8.240	3,405,014
2022-09-21	10.340	10.390	10.180	10.210	8.371	2,043,273
2022-09-20	10.580	10.580	10.420	10.480	8.593	6,106,863
2022-09-19	10.350	10.480	10.320	10.420	8.544	2,513,963
2022-09-16	10.540	10.575	10.280	10.280	8.429	8,051,866
2022-09-15	10.110	10.700	10.100	10.510	8.617	8,205,920
2022-09-14	10.720	10.810	10.640	10.750	8.814	3,211,642
2022-09-13	11.190	11.200	10.960	10.980	9.003	3,010,001
2022-09-12	10.880	11.170	10.840	11.120	9.117	2,472,200
2022-09-09	10.800	11.020	10.800	10.880	8.921	3,102,129
2022-09-08	10.870	10.945	10.830	10.890	8.929	3,025,425
2022-09-07	10.840	10.890	10.745	10.850	8.896	2,975,878
2022-09-06	10.750	10.840	10.730	10.780	8.839	1,847,803
2022-09-05	10.880	10.880	10.690	10.740	8.806	1,671,871
2022-09-02	10.880	11.040	10.820	10.880	8.921	1,753,218
2022-09-01	10.740	10.870	10.700	10.820	8.872	2,172,275
2022-08-31	10.870	10.940	10.810	10.900	8.937	4,175,127
2022-08-30	10.750	10.900	10.750	10.870	8.913	1,890,229
2022-08-29	10.710	10.835	10.680	10.790	8.847	1,747,902
2022-08-26	10.770	10.960	10.770	10.910	8.945	2,121,583
2022-08-25	10.790	10.860	10.700	10.820	8.872	2,000,873
2022-08-24	10.750	10.830	10.650	10.730	8.798	2,267,789
2022-08-23	10.880	10.920	10.720	10.750	8.814	3,530,453
2022-08-22	10.960	11.040	10.900	10.990	9.011	2,660,926
2022-08-19	11.020	11.100	10.920	11.080	9.085	2,288,961
2022-08-18	11.270	11.270	11.020	11.060	9.068	2,833,883
2022-08-17	11.240	11.310	11.170	11.220	9.199	2,322,391
2022-08-16	11.140	11.140	10.980	11.090	9.093	2,105,859
2022-08-15	11.120	11.150	10.850	10.940	8.970	2,750,206
2022-08-12	11.350	11.430	11.125	11.140	9.134	2,902,559
2022-08-11	11.600	11.690	11.555	11.590	9.363	3,512,949
2022-08-10	11.340	11.530	11.290	11.450	9.250	2,994,919
2022-08-09	11.190	11.510	11.160	11.390	9.202	3,081,247
2022-08-08	11.300	11.360	10.860	11.110	8.976	4,481,883
2022-08-05	11.350	11.670	11.340	11.650	9.412	1,871,012
2022-08-04	11.530	11.550	11.380	11.460	9.258	2,207,671
2022-08-03	11.330	11.540	11.330	11.490	9.283	2,043,419
2022-08-02	11.280	11.420	11.220	11.410	9.218	1,743,333
2022-08-01	11.190	11.360	11.120	11.360	9.178	2,500,799
2022-07-29	11.290	11.330	11.180	11.190	9.040	2,420,016
2022-07-28	11.350	11.350	11.210	11.250	9.089	1,557,220
2022-07-27	11.250	11.340	11.200	11.340	9.161	1,203,756
2022-07-26	11.260	11.365	11.220	11.320	9.145	1,554,699
2022-07-25	11.000	11.325	10.980	11.300	9.129	2,340,618
2022-07-22	10.940	11.070	10.860	11.010	8.895	3,263,953
2022-07-21	11.260	11.300	11.020	11.070	8.943	3,513,628
2022-07-20	11.300	11.450	11.220	11.310	9.137	2,011,789
2022-07-19	11.530	11.540	11.070	11.190	9.040	4,307,394
2022-07-18	11.900	11.900	11.590	11.780	9.517	6,414,726

← NewerPage 18 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.