Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.430	11.490	11.260	11.300	8.955	3,836,197
2022-01-20	11.600	11.630	11.450	11.520	9.129	1,891,365
2022-01-19	11.680	11.790	11.650	11.690	9.264	2,205,469
2022-01-18	11.730	11.750	11.650	11.740	9.303	1,515,754
2022-01-17	11.720	11.740	11.580	11.700	9.272	1,359,503
2022-01-14	11.750	11.750	11.570	11.600	9.192	1,869,335
2022-01-13	11.680	11.770	11.670	11.700	9.272	2,420,756
2022-01-12	11.600	11.770	11.550	11.680	9.256	2,543,300
2022-01-11	11.410	11.600	11.400	11.550	9.153	2,051,861
2022-01-10	11.600	11.615	11.520	11.560	9.161	918,087
2022-01-07	11.500	11.730	11.470	11.600	9.192	2,040,730
2022-01-06	11.370	11.520	11.270	11.320	8.970	2,433,119
2022-01-05	11.850	11.860	11.420	11.440	9.066	1,976,608
2022-01-04	11.210	11.500	11.180	11.500	9.113	1,883,903
2021-12-31	11.280	11.280	11.070	11.070	8.772	826,565
2021-12-30	11.150	11.280	11.140	11.260	8.923	1,248,205
2021-12-29	11.200	11.240	11.120	11.160	8.844	1,220,960
2021-12-24	11.150	11.180	11.060	11.060	8.764	565,670
2021-12-23	10.990	11.080	10.970	11.070	8.772	1,152,216
2021-12-22	10.680	10.890	10.640	10.890	8.630	1,492,482
2021-12-21	10.950	10.950	10.720	10.850	8.598	1,993,551
2021-12-20	10.830	11.020	10.800	11.000	8.717	2,290,123
2021-12-17	10.790	10.900	10.760	10.830	8.582	4,321,415
2021-12-16	10.690	10.780	10.640	10.650	8.440	3,441,418
2021-12-15	10.860	10.880	10.750	10.760	8.527	1,730,734
2021-12-14	10.750	10.860	10.670	10.800	8.558	1,688,493
2021-12-13	10.930	10.930	10.730	10.730	8.503	1,178,635
2021-12-10	10.900	10.930	10.810	10.850	8.598	1,342,723
2021-12-09	10.850	10.910	10.800	10.870	8.614	1,757,455
2021-12-08	10.900	10.970	10.725	10.850	8.598	2,598,788
2021-12-07	10.900	10.900	10.770	10.830	8.582	1,245,092
2021-12-06	10.850	10.910	10.665	10.730	8.503	2,135,767
2021-12-03	10.860	10.870	10.680	10.820	8.574	2,144,989
2021-12-02	10.530	10.790	10.530	10.740	8.511	1,965,772
2021-12-01	10.790	10.840	10.690	10.720	8.495	2,589,031
2021-11-30	10.740	11.020	10.720	10.820	8.574	5,426,023
2021-11-29	10.700	10.720	10.570	10.650	8.440	2,534,231
2021-11-26	11.070	11.100	10.790	10.800	8.558	1,986,896
2021-11-25	11.020	11.110	10.970	11.080	8.780	1,757,697
2021-11-24	11.210	11.240	11.090	11.090	8.788	2,663,316
2021-11-23	11.160	11.260	11.100	11.230	8.899	2,369,245
2021-11-22	11.000	11.020	10.900	11.020	8.733	1,231,228
2021-11-19	11.120	11.150	11.010	11.030	8.741	1,307,659
2021-11-18	11.000	11.120	10.960	11.100	8.796	2,751,158
2021-11-17	10.960	11.110	10.945	10.990	8.709	1,993,430
2021-11-16	11.060	11.110	10.970	11.020	8.733	2,443,012
2021-11-15	11.140	11.160	11.070	11.090	8.788	2,696,130
2021-11-12	11.290	11.330	11.150	11.150	8.836	1,790,085
2021-11-11	11.200	11.280	11.090	11.230	8.899	2,785,076
2021-11-10	11.430	11.460	11.110	11.110	8.804	2,534,944
2021-11-09	11.550	11.570	11.220	11.230	8.899	2,961,697
2021-11-08	11.500	11.620	11.490	11.550	9.153	2,577,020
2021-11-05	11.760	11.770	11.470	11.490	9.105	3,430,061
2021-11-04	11.310	11.620	11.140	11.600	9.192	5,232,883
2021-11-03	11.430	11.470	11.310	11.350	8.994	2,557,271
2021-11-02	11.840	11.840	11.270	11.310	8.963	3,108,238
2021-11-01	11.900	11.990	11.780	11.800	9.351	3,116,755
2021-10-29	12.010	12.040	11.680	11.720	9.287	4,073,526
2021-10-28	12.100	12.120	11.990	12.020	9.525	3,947,196
2021-10-27	12.080	12.170	11.980	12.100	9.589	3,948,977

← NewerPage 21 of 22 · 1,269 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.