Suncorp Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.600	19.650	19.450	19.580	19.580	3,543,334
2026-10-15	19.100	19.655	19.050	19.500	19.500	3,844,296
2026-10-14	19.210	19.340	18.970	19.090	19.090	2,580,819
2026-10-13	19.250	19.380	19.180	19.360	19.360	2,571,389
2026-10-12	18.930	19.240	18.905	19.170	19.170	1,074,992
2026-10-09	19.090	19.195	18.940	18.940	18.940	1,481,128
2026-10-08	18.880	18.970	18.710	18.950	18.950	2,351,475
2026-10-07	18.510	18.790	18.510	18.760	18.760	2,546,500
2026-10-06	18.150	18.590	18.080	18.590	18.590	1,878,842
2026-10-05	18.330	18.450	18.150	18.150	18.150	2,206,303
2026-10-02	18.710	18.890	18.350	18.350	18.350	2,907,214
2026-10-01	19.210	19.540	18.500	18.500	18.500	6,210,238
2026-09-30	19.050	20.480	18.880	19.970	19.970	8,225,747
2026-09-29	18.900	19.180	18.830	19.050	19.050	2,951,854
2026-09-28	18.610	19.190	18.550	19.060	19.060	3,447,470
2026-09-25	18.800	18.880	18.550	18.560	18.560	2,351,975
2026-09-24	19.200	19.200	18.770	18.770	18.770	2,199,493
2026-09-23	19.050	19.230	18.840	19.050	19.050	2,672,423
2026-09-22	19.450	19.510	19.220	19.390	19.390	1,912,520
2026-09-21	19.300	19.550	19.140	19.550	19.550	1,691,729
2026-09-18	19.070	19.310	19.070	19.310	19.310	7,569,777
2026-09-17	19.390	19.450	19.080	19.220	19.220	3,618,324
2026-09-16	19.580	19.670	19.080	19.160	19.160	3,938,345
2026-09-15	19.770	19.870	19.610	19.800	19.800	2,853,278
2026-09-14	19.500	19.810	19.400	19.810	19.810	2,973,505
2026-09-11	19.160	19.610	19.050	19.610	19.610	3,847,286
2026-09-10	18.750	18.970	18.620	18.920	18.920	2,549,436
2026-09-09	18.730	18.850	18.560	18.700	18.700	1,801,766
2026-09-08	19.000	19.090	18.830	18.830	18.830	2,022,852
2026-09-07	19.420	19.420	19.110	19.110	19.110	2,131,622
2026-09-04	19.480	19.480	19.115	19.370	19.370	2,370,348
2026-09-03	19.150	19.280	19.070	19.270	19.270	1,572,241
2026-09-02	18.980	19.440	18.830	19.300	19.300	3,702,300
2026-09-01	18.650	18.870	18.650	18.850	18.850	1,602,005
2026-08-31	18.520	18.860	18.450	18.860	18.860	4,490,062
2026-08-28	18.870	18.875	18.430	18.440	18.440	3,992,335
2026-08-27	18.920	19.170	18.590	18.850	18.850	4,045,295
2026-08-26	19.590	19.650	19.140	19.230	19.230	4,937,305
2026-08-25	17.920	19.370	17.800	19.370	19.370	8,319,423
2026-08-24	17.880	17.970	17.755	17.940	17.940	1,527,962
2026-08-21	17.800	18.310	17.710	18.130	18.130	3,083,633
2026-08-20	18.180	18.180	17.730	17.930	17.930	3,140,106
2026-08-19	18.520	18.520	18.220	18.350	18.350	4,039,562
2026-08-18	18.610	18.680	18.300	18.350	18.350	2,806,012
2026-08-17	18.950	18.980	18.550	18.700	18.700	3,090,146
2026-08-14	19.880	19.930	19.350	19.700	19.080	3,252,390
2026-08-13	19.120	19.810	18.950	19.810	19.187	5,811,000
2026-08-12	19.400	19.470	18.930	19.180	18.576	4,382,308
2026-08-11	18.660	18.680	18.350	18.560	17.976	3,047,604
2026-08-10	19.220	19.300	18.780	18.780	18.189	2,738,472
2026-08-07	19.460	19.570	19.270	19.340	18.731	1,838,697
2026-08-06	19.560	19.560	19.030	19.390	18.780	2,436,007
2026-08-05	19.380	19.530	19.220	19.420	18.809	2,439,172
2026-08-04	19.350	19.460	19.250	19.450	18.838	1,924,112
2026-08-03	19.240	19.270	19.090	19.230	18.625	1,119,745
2026-07-31	19.300	19.360	19.000	19.190	18.586	2,550,351
2026-07-30	19.580	19.590	19.320	19.420	18.809	1,746,068
2026-07-29	19.710	19.770	19.540	19.570	18.954	1,869,118
2026-07-28	19.160	19.680	19.140	19.540	18.925	2,304,647
2026-07-27	19.330	19.370	19.030	19.300	18.693	1,768,142

Page 1 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.