Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.280	19.390	19.200	19.250	18.440	1,912,824
2025-11-04	19.350	19.400	19.020	19.130	18.325	1,773,665
2025-11-03	19.600	19.770	19.075	19.350	18.536	3,324,923
2025-10-31	19.730	19.780	19.560	19.620	18.794	2,707,742
2025-10-30	19.610	19.740	19.550	19.610	18.785	2,339,234
2025-10-29	20.010	20.040	19.780	19.790	18.957	1,255,394
2025-10-28	19.880	20.230	19.850	20.190	19.340	2,611,738
2025-10-27	19.800	19.850	19.640	19.750	18.919	1,414,632
2025-10-24	19.860	19.900	19.610	19.670	18.842	2,944,672
2025-10-23	19.770	19.830	19.550	19.800	18.967	1,644,186
2025-10-22	19.580	19.680	19.445	19.660	18.833	2,388,174
2025-10-21	19.740	19.780	19.440	19.610	18.785	2,515,952
2025-10-20	19.600	19.800	19.565	19.720	18.890	2,592,164
2025-10-17	20.120	20.270	19.560	19.560	18.737	3,140,228
2025-10-16	20.270	20.460	20.100	20.440	19.580	2,289,865
2025-10-15	20.310	20.370	20.060	20.170	19.321	2,711,567
2025-10-14	20.320	20.460	19.785	20.280	19.427	2,125,099
2025-10-13	20.850	20.850	20.500	20.510	19.647	1,437,308
2025-10-10	20.640	20.760	20.500	20.750	19.877	2,205,839
2025-10-09	20.650	20.710	20.480	20.640	19.771	2,492,830
2025-10-08	20.540	20.660	20.450	20.570	19.704	1,412,650
2025-10-07	20.420	20.695	20.420	20.520	19.657	2,338,392
2025-10-06	20.520	20.560	20.390	20.490	19.628	883,701
2025-10-03	20.490	20.570	20.280	20.390	19.532	1,582,735
2025-10-02	20.390	20.500	20.140	20.500	19.637	2,380,073
2025-10-01	20.400	20.460	20.200	20.330	19.475	2,050,235
2025-09-30	20.300	20.370	20.110	20.260	19.407	2,400,677
2025-09-29	20.130	20.470	20.130	20.420	19.561	2,192,681
2025-09-26	19.740	20.200	19.680	20.160	19.312	2,856,399
2025-09-25	20.350	20.470	19.790	19.870	19.034	2,247,515
2025-09-24	20.380	20.540	20.380	20.480	19.618	4,709,587
2025-09-23	20.470	20.620	20.330	20.480	19.618	1,666,760
2025-09-22	20.420	20.620	20.420	20.450	19.589	1,520,410
2025-09-19	20.350	20.535	20.340	20.400	19.542	5,217,339
2025-09-18	20.520	20.565	20.270	20.310	19.455	2,262,007
2025-09-17	20.760	20.800	20.520	20.620	19.752	1,749,871
2025-09-16	21.170	21.210	20.850	20.940	20.059	1,530,806
2025-09-15	20.930	21.160	20.880	21.070	20.183	885,066
2025-09-12	21.280	21.430	21.150	21.180	20.289	1,139,738
2025-09-11	21.180	21.230	20.920	21.050	20.164	2,120,234
2025-09-10	21.090	21.310	21.030	21.150	20.260	3,364,828
2025-09-09	20.850	20.930	20.740	20.850	19.973	2,112,385
2025-09-08	20.980	21.090	20.780	20.880	20.001	1,536,874
2025-09-05	21.280	21.320	20.970	21.210	20.318	1,806,938
2025-09-04	21.070	21.180	20.950	21.150	20.260	2,021,233
2025-09-03	21.180	21.320	20.850	20.870	19.992	2,669,591
2025-09-02	21.300	21.350	21.120	21.280	20.385	1,454,063
2025-09-01	21.360	21.480	21.170	21.220	20.327	1,804,344
2025-08-29	21.020	21.390	21.000	21.280	20.385	2,642,590
2025-08-28	21.440	21.510	21.060	21.190	20.298	1,813,332
2025-08-27	21.280	21.400	21.020	21.270	20.375	2,811,684
2025-08-26	21.230	21.290	20.830	21.150	20.260	3,573,740
2025-08-25	21.820	21.920	21.080	21.190	20.298	2,772,997
2025-08-22	21.500	21.820	21.450	21.820	20.902	3,636,969
2025-08-21	21.500	21.625	21.420	21.540	20.634	3,521,781
2025-08-20	21.080	21.650	21.010	21.370	20.471	3,555,994
2025-08-19	20.850	21.020	20.560	20.960	20.078	2,558,516
2025-08-18	21.010	21.400	21.010	21.400	20.030	4,047,961
2025-08-15	20.640	21.040	20.510	21.010	19.665	2,961,995
2025-08-14	20.650	20.970	20.210	20.770	19.440	2,877,711

← NewerPage 5 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.