Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	19.750	19.890	19.600	19.600	17.635	9,084,361
2024-11-22	19.750	19.850	19.590	19.590	17.626	2,596,859
2024-11-21	19.740	19.930	19.560	19.630	17.662	2,257,552
2024-11-20	19.720	19.720	19.540	19.630	17.662	1,399,676
2024-11-19	19.460	19.800	19.440	19.730	17.752	1,986,508
2024-11-18	19.250	19.430	19.225	19.320	17.383	1,451,753
2024-11-15	18.840	19.355	18.840	19.250	17.320	1,743,347
2024-11-14	18.710	18.920	18.630	18.840	16.951	1,355,233
2024-11-13	18.730	18.820	18.620	18.650	16.780	1,532,161
2024-11-12	18.690	18.850	18.620	18.800	16.915	1,008,925
2024-11-11	18.710	18.790	18.505	18.630	16.762	1,503,095
2024-11-08	18.620	18.730	18.520	18.650	16.780	1,125,216
2024-11-07	18.400	18.920	18.360	18.690	16.816	2,139,110
2024-11-06	18.000	18.350	17.780	18.310	16.474	1,138,432
2024-11-05	17.690	17.735	17.620	17.730	15.952	841,119
2024-11-04	17.760	17.875	17.680	17.690	15.916	990,525
2024-11-01	17.700	17.760	17.595	17.760	15.979	1,144,371
2024-10-31	18.000	18.040	17.750	17.920	16.123	1,873,365
2024-10-30	18.100	18.190	17.930	17.970	16.168	1,258,193
2024-10-29	18.230	18.390	18.140	18.290	16.456	1,703,053
2024-10-28	18.000	18.260	17.950	18.210	16.384	1,503,972
2024-10-25	18.040	18.130	17.850	18.040	16.231	1,714,589
2024-10-24	18.200	18.220	18.020	18.110	16.294	1,621,116
2024-10-23	18.170	18.190	18.005	18.180	16.357	1,279,310
2024-10-22	18.080	18.320	18.070	18.190	16.366	1,320,704
2024-10-21	18.310	18.360	18.115	18.230	16.402	1,672,369
2024-10-18	18.270	18.480	18.090	18.160	16.339	2,059,398
2024-10-17	18.420	18.650	18.250	18.320	16.483	1,620,168
2024-10-16	18.290	18.350	18.150	18.270	16.438	2,253,067
2024-10-15	18.300	18.450	18.240	18.350	16.510	1,464,103
2024-10-14	18.250	18.290	18.120	18.150	16.330	1,143,283
2024-10-11	18.080	18.160	17.880	18.090	16.276	965,663
2024-10-10	18.230	18.290	18.020	18.080	16.267	1,148,432
2024-10-09	18.080	18.350	18.020	18.090	16.276	1,239,489
2024-10-08	17.990	18.080	17.800	18.000	16.195	1,466,323
2024-10-07	18.000	18.070	17.800	17.990	16.186	629,007
2024-10-04	17.670	17.970	17.620	17.930	16.132	1,722,067
2024-10-03	17.800	17.840	17.680	17.700	15.925	1,307,063
2024-10-02	17.660	17.890	17.560	17.780	15.997	1,586,829
2024-10-01	18.070	18.070	17.590	17.730	15.952	2,070,703
2024-09-30	17.950	18.210	17.860	18.090	16.276	1,820,622
2024-09-27	17.980	18.160	17.860	18.010	16.204	1,075,444
2024-09-26	18.180	18.250	18.010	18.040	16.231	1,730,479
2024-09-25	18.270	18.300	17.990	17.990	16.186	1,659,567
2024-09-24	18.350	18.410	18.160	18.180	16.357	2,273,532
2024-09-23	18.090	18.500	18.070	18.450	16.600	2,010,554
2024-09-20	18.440	18.440	18.150	18.210	16.384	4,546,119
2024-09-19	18.650	18.650	18.220	18.440	16.591	4,284,085
2024-09-18	18.200	18.470	18.130	18.380	16.537	3,582,881
2024-09-17	18.340	18.350	18.110	18.200	16.375	1,440,238
2024-09-16	18.050	18.360	17.980	18.260	16.429	1,845,473
2024-09-13	18.060	18.070	17.860	17.960	16.159	1,499,638
2024-09-12	17.950	18.050	17.810	18.000	16.195	1,939,693
2024-09-11	17.920	17.960	17.650	17.820	16.033	1,415,711
2024-09-10	17.840	18.050	17.790	17.980	16.177	1,012,181
2024-09-09	17.740	17.820	17.680	17.750	15.970	2,456,509
2024-09-06	17.700	18.050	17.680	17.990	16.186	1,906,386
2024-09-05	17.950	18.010	17.700	17.750	15.970	1,846,492
2024-09-04	17.890	18.040	17.810	17.910	16.114	4,565,435
2024-09-03	17.780	18.110	17.780	18.060	16.249	1,606,885

← NewerPage 9 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.