Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	20.540	20.590	20.245	20.410	19.104	2,515,871
2025-05-20	20.740	20.790	20.540	20.720	19.394	1,755,691
2025-05-19	20.460	20.700	20.350	20.540	19.225	1,272,595
2025-05-16	20.990	20.990	20.400	20.590	19.272	2,358,161
2025-05-15	20.350	20.660	20.230	20.620	19.300	2,288,537
2025-05-14	20.060	20.330	20.030	20.280	18.982	1,868,933
2025-05-13	20.280	20.390	19.880	20.110	18.823	1,958,839
2025-05-12	20.700	20.700	20.310	20.310	19.010	1,600,600
2025-05-09	20.550	20.700	20.530	20.570	19.253	1,426,840
2025-05-08	20.300	20.500	19.940	20.410	19.104	4,098,845
2025-05-07	20.470	20.740	20.350	20.740	19.412	2,317,120
2025-05-06	20.120	20.370	20.020	20.350	19.047	996,954
2025-05-05	20.310	20.320	20.050	20.110	18.823	1,597,258
2025-05-02	20.160	20.530	20.120	20.240	18.944	2,233,211
2025-05-01	20.380	20.480	20.120	20.180	18.888	1,304,270
2025-04-30	19.980	20.260	19.840	20.260	18.963	3,604,595
2025-04-29	19.660	19.850	19.660	19.810	18.542	1,654,909
2025-04-28	19.750	19.820	19.620	19.680	18.420	2,838,016
2025-04-24	19.620	19.760	19.530	19.630	18.373	1,064,119
2025-04-23	19.770	19.870	19.570	19.590	18.336	2,961,846
2025-04-22	19.240	19.420	19.145	19.420	18.177	1,873,024
2025-04-17	19.340	19.340	19.160	19.270	18.036	1,648,313
2025-04-16	19.170	19.450	19.050	19.370	18.130	1,935,689
2025-04-15	19.000	19.100	18.930	19.050	17.831	1,722,064
2025-04-14	18.870	19.105	18.740	19.080	17.859	1,496,633
2025-04-11	18.690	19.000	18.630	18.860	17.653	2,536,193
2025-04-10	19.570	19.650	19.040	19.140	17.915	1,933,631
2025-04-09	18.100	18.915	18.070	18.560	17.372	2,867,404
2025-04-08	17.930	18.440	17.790	18.440	17.260	3,457,418
2025-04-07	18.060	18.410	17.620	18.110	16.951	3,651,352
2025-04-04	19.010	19.390	18.990	19.150	17.924	2,753,885
2025-04-03	19.120	19.415	19.045	19.290	18.055	2,159,901
2025-04-02	19.500	19.600	19.405	19.480	18.233	2,061,073
2025-04-01	19.360	19.430	19.190	19.390	18.149	1,565,273
2025-03-31	19.200	19.370	19.120	19.230	17.999	3,174,548
2025-03-28	19.200	19.480	19.070	19.410	18.168	2,054,751
2025-03-27	19.100	19.320	19.075	19.260	18.027	2,029,775
2025-03-26	19.290	19.420	19.200	19.230	17.999	2,273,536
2025-03-25	19.090	19.220	19.000	19.120	17.896	3,962,574
2025-03-24	18.890	19.060	18.820	19.030	17.812	1,552,915
2025-03-21	19.160	19.210	18.850	18.850	17.643	6,746,067
2025-03-20	18.610	19.110	18.610	19.060	17.840	3,345,388
2025-03-19	18.500	18.920	18.450	18.840	17.634	3,412,960
2025-03-18	18.550	18.710	18.450	18.530	17.344	3,182,272
2025-03-17	18.600	18.680	18.280	18.390	17.213	4,275,444
2025-03-14	18.750	18.920	18.660	18.660	17.466	2,756,801
2025-03-13	19.000	19.100	18.760	18.760	17.559	3,270,646
2025-03-12	18.840	19.170	18.800	19.030	17.812	3,165,660
2025-03-11	19.060	19.220	18.745	19.020	17.802	4,958,638
2025-03-10	18.830	19.480	18.790	19.170	17.943	2,966,652
2025-03-07	19.110	19.155	18.630	18.730	17.531	4,754,816
2025-03-06	19.270	19.300	18.990	19.110	17.887	3,773,692
2025-03-05	18.950	19.310	18.780	19.310	18.074	4,074,641
2025-03-04	19.400	19.450	19.120	19.260	18.027	4,388,611
2025-03-03	20.110	20.300	19.330	19.650	18.392	4,436,133
2025-02-28	20.300	20.560	20.110	20.110	18.823	9,017,329
2025-02-27	20.510	20.690	20.160	20.310	19.010	2,607,836
2025-02-26	20.970	21.000	20.380	20.640	19.319	1,451,949
2025-02-25	20.260	20.740	20.080	20.700	19.375	2,973,469
2025-02-24	19.940	20.260	19.870	20.200	18.907	2,132,375

← NewerPage 7 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.