Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.970	19.210	18.960	19.140	18.538	1,605,057
2026-07-23	19.370	19.400	18.970	18.970	18.373	1,963,294
2026-07-22	19.140	19.340	18.970	19.340	18.731	2,611,460
2026-07-21	18.900	19.340	18.900	19.230	18.625	4,245,018
2026-07-20	19.160	19.235	18.945	19.150	18.547	1,753,116
2026-07-17	19.080	19.100	18.940	19.050	18.451	1,960,542
2026-07-16	18.860	19.130	18.840	18.950	18.354	1,755,153
2026-07-15	19.040	19.040	18.730	18.840	18.247	1,747,407
2026-07-14	18.950	18.950	18.780	18.940	18.344	2,113,276
2026-07-13	18.790	18.970	18.680	18.930	18.334	2,018,139
2026-07-10	18.780	18.830	18.580	18.760	18.170	1,454,705
2026-07-09	18.970	18.970	18.600	18.900	18.305	1,926,655
2026-07-08	18.760	18.970	18.560	18.970	18.373	2,106,720
2026-07-07	18.630	18.750	18.440	18.730	18.141	2,753,973
2026-07-06	18.000	18.520	17.900	18.450	17.869	4,637,811
2026-07-03	19.020	19.040	18.360	18.630	18.044	3,781,188
2026-07-02	19.160	19.350	19.080	19.350	18.741	2,490,815
2026-07-01	19.100	19.330	19.040	19.200	18.596	1,988,986
2026-06-30	19.070	19.440	18.890	19.290	18.683	4,841,373
2026-06-29	19.000	19.130	18.900	19.060	18.460	2,206,899
2026-06-26	18.880	18.990	18.820	18.940	18.344	2,396,692
2026-06-25	18.960	19.210	18.925	19.070	18.470	3,043,458
2026-06-24	19.130	19.150	18.830	18.930	18.334	4,621,894
2026-06-23	18.990	19.080	18.720	18.990	18.392	2,021,053
2026-06-22	18.650	19.050	18.610	19.000	18.402	2,627,498
2026-06-19	18.700	18.710	18.440	18.620	18.034	6,083,148
2026-06-18	18.730	18.865	18.520	18.670	18.082	3,118,594
2026-06-17	18.390	18.635	18.120	18.630	18.044	2,469,790
2026-06-16	18.350	18.465	18.240	18.350	17.773	2,685,465
2026-06-15	18.650	18.670	18.290	18.380	17.802	2,585,255
2026-06-12	18.500	18.785	18.460	18.730	18.141	3,207,553
2026-06-11	18.300	18.490	18.200	18.380	17.802	3,799,341
2026-06-10	17.860	18.330	17.830	18.270	17.695	2,865,369
2026-06-09	17.510	17.820	17.460	17.820	17.259	2,883,995
2026-06-05	17.540	17.600	17.350	17.560	17.007	2,219,142
2026-06-04	17.270	17.420	17.200	17.380	16.833	2,631,673
2026-06-03	17.180	17.340	17.080	17.270	16.727	2,229,556
2026-06-02	17.410	17.490	17.040	17.200	16.659	2,816,012
2026-06-01	17.280	17.530	17.220	17.500	16.949	1,802,328
2026-05-29	17.200	17.390	17.120	17.380	16.833	5,890,126
2026-05-28	17.410	17.530	17.255	17.290	16.746	2,159,511
2026-05-27	17.350	17.635	17.350	17.610	17.056	2,710,133
2026-05-26	17.460	17.540	17.190	17.320	16.775	3,114,036
2026-05-25	17.500	17.540	17.270	17.370	16.823	2,156,461
2026-05-22	17.510	17.630	17.400	17.510	16.959	3,485,068
2026-05-21	17.770	17.780	17.570	17.620	17.066	2,982,903
2026-05-20	17.700	17.835	17.600	17.660	17.104	5,054,219
2026-05-19	17.600	17.830	17.420	17.830	17.269	4,322,777
2026-05-18	17.540	17.760	17.410	17.470	16.920	5,437,287
2026-05-15	17.420	17.630	17.350	17.490	16.940	3,300,674
2026-05-14	16.690	17.120	16.670	17.120	16.581	5,708,139
2026-05-13	16.700	16.930	16.670	16.740	16.213	1,917,899
2026-05-12	16.760	16.810	16.520	16.630	16.107	2,771,824
2026-05-11	16.600	16.770	16.460	16.740	16.213	2,476,581
2026-05-08	16.970	17.000	16.530	16.650	16.126	3,008,513
2026-05-07	17.000	17.230	17.000	17.040	16.504	2,479,985
2026-05-06	17.200	17.340	17.110	17.150	16.610	3,489,023
2026-05-05	16.970	17.200	16.840	17.130	16.591	1,658,381
2026-05-04	17.100	17.160	16.940	17.010	16.475	1,267,229
2026-05-01	17.060	17.250	16.990	17.130	16.591	2,211,766

← NewerPage 2 of 3 · 129 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.