Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.000	20.000	19.590	19.870	18.598	2,478,132
2025-02-20	20.300	20.350	19.420	19.630	18.373	3,154,691
2025-02-19	19.320	19.350	18.720	19.180	17.952	2,416,490
2025-02-18	18.470	18.970	18.400	18.950	17.737	2,064,098
2025-02-17	19.430	19.500	18.340	18.500	17.316	2,185,826
2025-02-14	19.910	20.190	19.810	19.960	17.959	2,323,465
2025-02-13	20.800	20.805	19.500	19.680	17.707	5,501,899
2025-02-12	21.370	21.500	20.370	20.620	18.553	3,843,156
2025-02-11	20.270	20.490	20.110	20.350	18.310	2,257,374
2025-02-10	20.040	20.240	20.020	20.230	18.202	1,197,679
2025-02-07	20.260	20.320	20.140	20.210	18.184	1,256,122
2025-02-06	20.220	20.290	20.010	20.290	18.256	2,136,490
2025-02-05	20.050	20.180	19.940	19.970	17.968	1,772,720
2025-02-04	20.300	20.330	20.010	20.080	18.067	2,964,380
2025-02-03	20.330	20.330	19.940	20.140	18.121	1,969,005
2025-01-31	20.580	20.900	20.540	20.810	18.724	1,559,668
2025-01-30	20.410	20.670	20.370	20.570	18.508	1,319,199
2025-01-29	20.000	20.400	19.920	20.400	18.355	1,706,394
2025-01-28	20.300	20.400	20.180	20.180	18.157	1,621,341
2025-01-24	20.140	20.410	20.070	20.210	18.184	2,199,534
2025-01-23	20.030	20.170	19.950	20.060	18.049	1,434,206
2025-01-22	19.950	20.180	19.940	20.160	18.139	1,144,775
2025-01-21	19.830	20.040	19.760	19.920	17.923	1,125,656
2025-01-20	19.630	19.750	19.530	19.680	17.707	829,583
2025-01-17	19.550	19.750	19.530	19.580	17.617	1,033,115
2025-01-16	19.570	19.650	19.400	19.600	17.635	1,475,894
2025-01-15	19.340	19.600	19.270	19.310	17.374	1,202,903
2025-01-14	19.180	19.340	19.060	19.330	17.392	1,649,583
2025-01-13	19.440	19.490	19.100	19.170	17.248	1,546,565
2025-01-10	19.790	19.800	19.475	19.610	17.644	1,206,504
2025-01-09	19.690	19.760	19.610	19.710	17.734	1,167,599
2025-01-08	19.440	19.710	19.350	19.690	17.716	1,622,843
2025-01-07	19.570	19.620	19.410	19.500	17.545	1,415,385
2025-01-06	19.740	19.820	19.570	19.620	17.653	1,064,328
2025-01-03	19.340	19.650	19.300	19.550	17.590	945,822
2025-01-02	19.050	19.450	19.050	19.340	17.401	1,178,382
2024-12-31	19.310	19.445	19.010	19.010	17.104	972,069
2024-12-30	19.450	19.510	19.270	19.410	17.464	808,206
2024-12-27	19.420	19.540	19.370	19.450	17.500	833,468
2024-12-24	19.350	19.370	19.180	19.370	17.428	582,701
2024-12-23	18.920	19.300	18.750	19.300	17.365	1,338,771
2024-12-20	18.980	19.000	18.590	18.700	16.825	5,220,183
2024-12-19	18.600	19.050	18.520	19.050	17.140	2,468,176
2024-12-18	19.340	19.350	18.865	19.030	17.122	3,074,245
2024-12-17	19.180	19.640	19.160	19.350	17.410	2,170,600
2024-12-16	19.190	19.540	19.160	19.280	17.347	2,017,768
2024-12-13	19.000	19.180	18.950	19.120	17.203	1,513,161
2024-12-12	19.030	19.200	18.850	19.180	17.257	1,566,210
2024-12-11	19.460	19.500	18.920	18.920	17.023	2,236,196
2024-12-10	19.730	19.770	19.430	19.480	17.527	1,225,609
2024-12-09	19.800	19.900	19.650	19.790	17.806	1,986,029
2024-12-06	19.760	19.920	19.740	19.840	17.851	1,293,773
2024-12-05	19.770	19.970	19.740	19.760	17.779	1,540,692
2024-12-04	19.590	19.800	19.550	19.710	17.734	1,067,519
2024-12-03	19.720	19.840	19.590	19.660	17.689	2,003,244
2024-12-02	19.700	19.770	19.610	19.650	17.680	1,443,588
2024-11-29	19.590	19.710	19.480	19.700	17.725	1,572,108
2024-11-28	19.510	19.800	19.470	19.670	17.698	2,103,156
2024-11-27	19.400	19.455	19.200	19.420	17.473	1,711,717
2024-11-26	19.660	19.680	19.170	19.170	17.248	2,402,712

← NewerPage 8 of 22 · 1,268 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.