Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.930	11.110	10.900	11.100	8.968	1,974,017
2022-07-14	11.100	11.210	10.980	11.110	8.976	3,549,227
2022-07-13	11.120	11.300	11.100	11.130	8.992	4,599,312
2022-07-12	11.410	11.470	11.090	11.150	9.008	2,558,763
2022-07-11	11.160	11.280	11.060	11.250	9.089	2,122,626
2022-07-08	10.830	11.075	10.830	11.050	8.927	1,601,175
2022-07-07	10.850	10.950	10.755	10.890	8.798	2,360,293
2022-07-06	10.810	10.960	10.800	10.820	8.741	2,614,852
2022-07-05	10.910	10.960	10.780	10.810	8.733	1,887,239
2022-07-04	11.080	11.100	10.940	11.020	8.903	1,987,894
2022-07-01	11.160	11.170	10.940	10.940	8.838	1,936,595
2022-06-30	11.040	11.100	10.910	10.980	8.871	2,311,226
2022-06-29	11.020	11.130	10.940	11.080	8.951	2,339,300
2022-06-28	11.200	11.230	11.020	11.060	8.935	2,832,338
2022-06-27	11.150	11.250	11.095	11.230	9.073	4,635,028
2022-06-24	10.800	10.910	10.750	10.840	8.758	2,271,898
2022-06-23	10.870	10.960	10.780	10.810	8.733	3,906,519
2022-06-22	10.890	10.955	10.710	10.740	8.677	2,551,818
2022-06-21	10.770	10.970	10.770	10.910	8.814	2,304,613
2022-06-20	10.690	10.740	10.600	10.640	8.596	2,518,766
2022-06-17	10.480	10.670	10.440	10.580	8.548	6,712,097
2022-06-16	10.800	10.860	10.650	10.740	8.677	3,702,585
2022-06-15	10.470	10.900	10.450	10.850	8.766	3,772,506
2022-06-14	10.340	10.510	10.270	10.480	8.467	3,892,794
2022-06-10	10.890	10.960	10.750	10.750	8.685	2,833,777
2022-06-09	10.970	11.010	10.895	10.940	8.838	2,459,242
2022-06-08	10.920	11.190	10.910	11.070	8.943	3,323,971
2022-06-07	11.000	11.000	10.810	10.930	8.830	3,646,338
2022-06-06	11.060	11.160	11.010	11.010	8.895	1,648,707
2022-06-03	11.320	11.355	11.030	11.090	8.960	2,843,126
2022-06-02	11.130	11.290	11.110	11.260	9.097	2,801,493
2022-06-01	11.400	11.525	11.290	11.290	9.121	3,921,072
2022-05-31	11.950	12.020	11.350	11.350	9.170	14,791,697
2022-05-30	12.350	12.370	12.000	12.120	9.792	3,688,014
2022-05-27	12.280	12.290	12.180	12.260	9.905	1,867,378
2022-05-26	12.150	12.320	12.110	12.130	9.800	2,849,402
2022-05-25	12.200	12.260	12.140	12.160	9.824	2,101,791
2022-05-24	12.100	12.240	12.000	12.110	9.784	3,854,891
2022-05-23	12.150	12.240	12.140	12.150	9.816	1,763,913
2022-05-20	12.040	12.220	11.940	12.150	9.816	3,083,937
2022-05-19	11.960	12.135	11.850	12.050	9.735	2,992,688
2022-05-18	12.280	12.320	12.120	12.150	9.816	2,732,867
2022-05-17	12.160	12.190	12.080	12.160	9.824	2,395,066
2022-05-16	11.980	12.070	11.865	12.030	9.719	3,935,872
2022-05-13	11.680	11.860	11.620	11.850	9.574	3,335,879
2022-05-12	11.540	11.610	11.490	11.610	9.380	2,776,046
2022-05-11	11.500	11.590	11.435	11.480	9.275	2,129,274
2022-05-10	11.390	11.600	11.240	11.580	9.355	3,712,384
2022-05-09	11.350	11.410	11.190	11.280	9.113	2,362,257
2022-05-06	11.320	11.450	11.110	11.310	9.137	2,479,717
2022-05-05	11.300	11.490	11.240	11.450	9.250	2,857,362
2022-05-04	11.400	11.420	11.270	11.280	9.113	1,738,825
2022-05-03	11.220	11.290	11.170	11.260	9.097	1,109,772
2022-05-02	11.300	11.390	11.220	11.310	9.137	1,410,623
2022-04-29	11.370	11.460	11.300	11.460	9.258	2,648,969
2022-04-28	11.070	11.280	11.070	11.270	9.105	2,023,554
2022-04-27	11.000	11.100	10.940	11.010	8.895	1,762,861
2022-04-26	11.010	11.140	10.910	11.040	8.919	1,609,735
2022-04-22	11.330	11.370	11.200	11.210	9.056	1,151,068
2022-04-21	11.230	11.400	11.200	11.330	9.153	1,772,022

← NewerPage 19 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.