Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.880	17.050	16.800	16.880	16.170	2,547,269
2026-02-02	17.120	17.200	16.820	16.850	16.141	2,069,994
2026-01-30	16.950	17.070	16.825	17.000	16.285	4,464,107
2026-01-29	16.680	16.860	16.570	16.790	16.084	3,647,100
2026-01-28	16.750	16.770	16.530	16.580	15.882	3,046,432
2026-01-27	16.440	16.790	16.440	16.660	15.959	2,294,606
2026-01-23	16.670	16.780	16.520	16.550	15.854	2,723,042
2026-01-22	16.600	16.780	16.440	16.780	16.074	3,894,498
2026-01-21	16.670	16.990	16.460	16.470	15.777	3,456,297
2026-01-20	16.710	17.140	16.670	16.990	16.275	1,926,836
2026-01-19	16.820	16.950	16.760	16.760	16.055	1,609,261
2026-01-16	16.820	17.030	16.800	16.900	16.189	1,565,162
2026-01-15	16.990	17.010	16.800	16.900	16.189	1,858,432
2026-01-14	16.990	17.120	16.750	17.010	16.294	3,043,341
2026-01-13	17.330	17.450	17.220	17.260	16.534	2,425,961
2026-01-12	17.310	17.430	16.980	17.080	16.361	1,910,636
2026-01-09	17.350	17.560	17.340	17.460	16.725	1,604,615
2026-01-08	17.300	17.350	17.020	17.290	16.562	1,770,153
2026-01-07	17.350	17.610	17.210	17.450	16.716	2,224,737
2026-01-06	17.400	17.570	17.260	17.300	16.572	2,751,979
2026-01-05	17.700	17.760	17.500	17.510	16.773	1,934,562
2026-01-02	17.670	17.870	17.600	17.800	17.051	1,709,143
2025-12-31	17.700	17.810	17.640	17.650	16.907	1,451,228
2025-12-30	17.750	17.870	17.660	17.740	16.994	943,002
2025-12-29	17.800	17.800	17.600	17.600	16.859	1,063,288
2025-12-24	17.700	17.730	17.560	17.690	16.946	558,388
2025-12-23	17.500	17.890	17.480	17.820	17.070	2,071,013
2025-12-22	17.600	17.680	17.480	17.580	16.840	1,297,947
2025-12-19	17.620	17.720	17.520	17.540	16.802	5,423,734
2025-12-18	17.460	17.640	17.410	17.570	16.831	2,994,483
2025-12-17	17.200	17.490	17.120	17.480	16.744	3,598,234
2025-12-16	17.490	17.610	17.370	17.530	16.792	3,173,940
2025-12-15	17.400	17.460	17.255	17.400	16.668	2,659,827
2025-12-12	17.230	17.340	17.135	17.300	16.572	2,778,795
2025-12-11	17.230	17.330	16.975	17.070	16.352	4,079,172
2025-12-10	16.920	17.170	16.830	17.020	16.304	2,793,846
2025-12-09	16.970	17.020	16.800	16.920	16.208	3,488,894
2025-12-08	16.890	16.965	16.740	16.960	16.246	1,935,839
2025-12-05	16.790	16.960	16.630	16.900	16.189	3,557,168
2025-12-04	17.050	17.050	16.760	16.930	16.218	3,481,879
2025-12-03	17.420	17.420	16.870	16.880	16.170	3,985,685
2025-12-02	17.500	17.590	17.210	17.280	16.553	3,153,368
2025-12-01	17.620	17.640	17.390	17.480	16.744	2,307,619
2025-11-28	17.880	18.070	17.535	17.560	16.821	3,705,983
2025-11-27	18.080	18.300	17.950	18.210	17.444	2,786,690
2025-11-26	18.770	18.790	18.480	18.570	17.789	5,829,205
2025-11-25	18.740	18.920	18.360	18.430	17.654	3,356,545
2025-11-24	18.990	18.990	18.690	18.770	17.980	7,935,580
2025-11-21	18.760	18.835	18.550	18.690	17.904	2,505,691
2025-11-20	18.490	18.880	18.490	18.780	17.990	2,489,539
2025-11-19	18.940	19.010	18.760	18.840	18.047	2,045,364
2025-11-18	19.260	19.410	18.900	18.940	18.143	3,087,047
2025-11-17	19.370	19.460	19.260	19.350	18.536	1,809,240
2025-11-14	19.550	19.760	19.320	19.330	18.517	3,361,968
2025-11-13	19.590	19.660	19.270	19.550	18.727	2,559,445
2025-11-12	19.790	19.840	19.580	19.770	18.938	3,275,527
2025-11-11	19.610	19.780	19.610	19.690	18.861	1,490,552
2025-11-10	19.600	19.710	19.500	19.570	18.747	1,523,465
2025-11-07	19.970	20.200	19.500	19.510	18.689	2,784,038
2025-11-06	19.510	19.510	19.310	19.450	18.632	1,823,878

← NewerPage 4 of 22 · 1,267 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.