Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.120	11.200	11.085	11.120	8.984	1,732,820
2022-04-19	11.080	11.190	11.050	11.180	9.032	992,942
2022-04-14	11.080	11.180	11.055	11.080	8.951	1,471,604
2022-04-13	11.000	11.140	10.970	11.140	9.000	2,625,759
2022-04-12	10.830	11.000	10.830	11.000	8.887	2,214,791
2022-04-11	10.880	10.960	10.830	10.880	8.790	1,701,523
2022-04-08	10.870	10.970	10.810	10.900	8.806	1,283,347
2022-04-07	10.770	10.885	10.700	10.840	8.758	3,796,888
2022-04-06	11.030	11.040	10.750	10.820	8.741	4,551,019
2022-04-05	11.100	11.180	11.030	11.060	8.935	2,036,678
2022-04-04	11.040	11.145	11.030	11.080	8.951	1,970,054
2022-04-01	11.040	11.140	11.010	11.100	8.968	1,630,092
2022-03-31	11.300	11.300	11.120	11.120	8.984	2,819,237
2022-03-30	11.220	11.400	11.170	11.210	9.056	2,629,440
2022-03-29	11.300	11.360	11.220	11.240	9.081	2,125,423
2022-03-28	11.320	11.340	11.190	11.290	9.121	1,800,667
2022-03-25	11.080	11.200	11.080	11.160	9.016	1,784,475
2022-03-24	11.110	11.205	11.040	11.140	9.000	3,882,313
2022-03-23	11.330	11.430	11.210	11.230	9.073	4,623,228
2022-03-22	11.210	11.340	11.150	11.160	9.016	4,163,238
2022-03-21	11.350	11.390	11.020	11.100	8.968	2,321,216
2022-03-18	11.000	11.390	10.970	11.350	9.170	12,515,099
2022-03-17	11.560	11.560	11.090	11.090	8.960	3,836,448
2022-03-16	11.000	11.170	10.940	11.120	8.984	2,351,869
2022-03-15	10.850	11.140	10.840	11.030	8.911	2,999,792
2022-03-14	10.460	10.750	10.450	10.730	8.669	2,435,072
2022-03-11	10.460	10.610	10.350	10.400	8.402	2,928,244
2022-03-10	10.300	10.620	10.290	10.500	8.483	2,901,780
2022-03-09	10.090	10.300	10.020	10.250	8.281	2,287,525
2022-03-08	10.410	10.450	10.190	10.190	8.232	2,764,066
2022-03-07	10.550	10.590	10.230	10.280	8.305	2,563,867
2022-03-04	10.520	10.670	10.500	10.660	8.612	2,435,561
2022-03-03	10.720	10.760	10.560	10.610	8.572	3,608,404
2022-03-02	10.990	11.070	10.630	10.730	8.669	3,914,985
2022-03-01	10.760	11.000	10.690	10.900	8.806	2,742,663
2022-02-28	10.500	10.900	10.480	10.770	8.701	7,776,661
2022-02-25	11.380	11.380	11.050	11.130	8.992	3,638,297
2022-02-24	11.480	11.630	11.315	11.420	9.226	3,309,358
2022-02-23	11.500	11.670	11.450	11.660	9.420	2,865,603
2022-02-22	11.300	11.430	11.240	11.430	9.234	2,951,956
2022-02-21	11.360	11.540	11.340	11.440	9.242	2,927,705
2022-02-18	11.380	11.510	11.290	11.420	9.226	2,576,802
2022-02-17	11.500	11.650	11.470	11.530	9.315	2,568,845
2022-02-16	11.560	11.600	11.400	11.520	9.307	2,323,773
2022-02-15	11.540	11.670	11.450	11.480	9.275	4,116,006
2022-02-14	11.790	11.900	11.640	11.730	9.477	2,923,613
2022-02-11	11.890	12.150	11.890	12.030	9.533	6,236,621
2022-02-10	12.160	12.210	11.930	11.980	9.494	5,791,789
2022-02-09	12.320	12.380	11.990	12.210	9.676	4,288,325
2022-02-08	11.970	12.190	11.740	12.030	9.533	5,056,841
2022-02-07	11.180	11.470	11.120	11.400	9.034	1,962,643
2022-02-04	11.220	11.280	11.120	11.260	8.923	2,269,955
2022-02-03	11.180	11.310	11.080	11.290	8.947	2,929,940
2022-02-02	11.250	11.370	11.170	11.220	8.891	2,191,259
2022-02-01	11.050	11.280	11.050	11.220	8.891	2,289,500
2022-01-31	10.980	11.150	10.960	11.040	8.749	2,730,069
2022-01-28	11.290	11.310	11.020	11.160	8.844	7,981,727
2022-01-27	11.510	11.550	10.850	11.020	8.733	4,468,077
2022-01-25	11.220	11.230	10.880	10.980	8.701	3,397,599
2022-01-24	11.250	11.310	11.170	11.230	8.899	1,896,895

← NewerPage 20 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.