Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.240	20.285	19.940	20.040	18.757	2,245,158
2025-08-12	19.670	20.220	19.520	20.100	18.813	3,773,935
2025-08-11	20.390	20.460	19.520	19.540	18.289	6,250,090
2025-08-08	20.930	20.950	20.240	20.320	19.019	2,700,778
2025-08-07	21.000	21.020	20.850	20.990	19.646	2,706,469
2025-08-06	20.770	20.970	20.680	20.920	19.581	1,627,753
2025-08-05	20.840	20.860	20.680	20.700	19.375	2,162,091
2025-08-04	20.600	20.660	20.420	20.580	19.263	1,618,004
2025-08-01	20.900	20.940	20.640	20.650	19.328	2,453,814
2025-07-31	20.750	20.980	20.675	20.960	19.618	3,474,186
2025-07-30	20.530	20.800	20.430	20.760	19.431	2,000,694
2025-07-29	20.360	20.600	20.280	20.600	19.281	2,281,267
2025-07-28	20.310	20.500	20.280	20.480	19.169	1,181,983
2025-07-25	20.310	20.420	20.270	20.310	19.010	1,381,692
2025-07-24	20.540	20.590	20.265	20.430	19.122	2,082,580
2025-07-23	20.260	20.440	20.080	20.440	19.132	1,606,280
2025-07-22	20.360	20.490	20.210	20.260	18.963	1,563,939
2025-07-21	20.570	20.680	20.320	20.330	19.029	2,517,215
2025-07-18	20.530	20.650	20.310	20.630	19.309	2,744,232
2025-07-17	20.570	20.675	20.440	20.560	19.244	1,780,955
2025-07-16	20.540	20.580	20.400	20.470	19.160	3,913,392
2025-07-15	20.780	20.860	20.550	20.570	19.253	1,991,726
2025-07-14	20.370	20.650	20.320	20.600	19.281	1,498,918
2025-07-11	20.630	20.750	20.420	20.480	19.169	2,901,654
2025-07-10	20.740	20.880	20.510	20.590	19.272	2,181,875
2025-07-09	21.010	21.060	20.780	20.810	19.478	1,348,859
2025-07-08	20.980	21.160	20.770	20.970	19.628	2,148,436
2025-07-07	20.950	21.180	20.900	21.100	19.749	1,702,450
2025-07-04	20.960	21.240	20.900	21.030	19.684	1,542,394
2025-07-03	21.470	21.680	20.780	20.810	19.478	4,542,048
2025-07-02	21.090	21.690	21.000	21.540	20.161	3,050,052
2025-07-01	21.690	22.140	21.500	21.720	20.330	3,139,142
2025-06-30	21.380	21.610	21.260	21.610	20.227	2,831,038
2025-06-27	21.670	21.690	21.330	21.330	19.965	1,881,665
2025-06-26	21.600	21.780	21.460	21.460	20.086	2,224,842
2025-06-25	21.660	21.930	21.630	21.750	20.358	2,673,360
2025-06-24	21.620	21.780	21.390	21.550	20.171	1,918,319
2025-06-23	21.300	21.590	21.240	21.440	20.068	2,618,209
2025-06-20	21.540	21.655	21.340	21.470	20.096	5,689,691
2025-06-19	21.480	21.730	21.360	21.570	20.189	2,395,600
2025-06-18	21.420	21.620	21.370	21.400	20.030	2,299,717
2025-06-17	21.420	21.450	21.255	21.340	19.974	1,844,259
2025-06-16	21.440	21.610	21.320	21.500	20.124	1,396,190
2025-06-13	21.620	21.650	21.190	21.430	20.058	1,993,385
2025-06-12	21.720	21.750	21.470	21.470	20.096	2,246,600
2025-06-11	21.700	21.890	21.600	21.650	20.264	2,059,291
2025-06-10	21.460	21.890	21.380	21.710	20.320	2,916,143
2025-06-06	21.270	21.410	21.170	21.170	19.815	1,748,241
2025-06-05	21.360	21.490	21.005	21.180	19.824	1,999,917
2025-06-04	21.200	21.300	21.060	21.300	19.937	1,893,082
2025-06-03	20.760	21.240	20.750	21.140	19.787	2,111,484
2025-06-02	20.740	20.780	20.520	20.640	19.319	1,563,792
2025-05-30	20.930	20.960	20.630	20.630	19.309	6,043,543
2025-05-29	20.800	20.960	20.660	20.830	19.497	2,190,203
2025-05-28	20.920	20.980	20.670	20.770	19.440	1,494,029
2025-05-27	20.800	20.900	20.660	20.850	19.515	1,487,013
2025-05-26	20.570	20.700	20.455	20.630	19.309	800,896
2025-05-23	20.450	20.680	20.350	20.570	19.253	1,255,952
2025-05-22	20.280	20.750	20.150	20.540	19.225	3,278,414
2025-05-21	20.540	20.590	20.245	20.410	19.104	2,515,871

← NewerPage 6 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.