U.S. Markets closed

Super Retail Group Limited (SUL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.31-0.24 (-2.81%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20178.428.468.298.318.31874,414
Jul 27, 20178.378.598.378.558.55880,245
Jul 26, 20178.658.658.198.358.351,873,313
Jul 25, 20178.668.918.578.618.612,196,570
Jul 24, 20178.398.448.308.428.42478,585
Jul 21, 20178.218.538.178.438.43486,116
Jul 20, 20178.288.398.208.288.28584,069
Jul 19, 20178.378.408.178.288.28827,524
Jul 18, 20178.498.508.348.358.35636,486
Jul 17, 20178.508.618.478.568.56488,442
Jul 14, 20178.618.638.458.538.53922,366
Jul 13, 20178.388.608.388.578.572,124,379
Jul 12, 20178.308.408.278.358.35735,455
Jul 11, 20178.288.348.168.288.28771,823
Jul 10, 20178.178.378.158.318.31785,226
Jul 07, 20178.288.308.118.168.161,148,847
Jul 06, 20178.308.408.188.388.38594,893
Jul 05, 20178.328.458.318.428.42623,903
Jul 04, 20178.258.518.238.448.441,137,020
Jul 03, 20178.208.268.098.118.111,047,741
Jun 30, 20178.278.288.148.208.201,065,608
Jun 29, 20178.478.478.298.348.341,066,531
Jun 28, 20178.038.387.998.348.34808,386
Jun 27, 20178.038.067.898.068.062,937,755
Jun 26, 20177.948.027.918.028.021,242,183
Jun 23, 20177.727.917.717.907.901,073,999
Jun 22, 20177.837.927.577.707.703,443,431
Jun 21, 20178.028.077.968.058.051,920,462
Jun 20, 20178.028.207.918.148.142,488,160
Jun 19, 20178.218.237.988.008.001,382,219
Jun 16, 20178.148.338.038.288.282,468,691
Jun 15, 20177.848.137.788.108.103,364,766
Jun 14, 20177.637.777.607.757.752,069,790
Jun 13, 20177.377.507.347.487.48851,685
Jun 09, 20177.357.497.347.377.37969,027
Jun 08, 20177.307.407.267.397.391,273,984
Jun 07, 20177.607.607.367.377.372,055,351
Jun 06, 20177.777.807.557.557.551,237,343
Jun 05, 20177.957.997.627.807.801,987,326
Jun 02, 20177.908.057.767.937.932,235,130
Jun 01, 20177.757.827.677.827.822,385,128
May 31, 20177.707.807.627.707.701,753,958
May 30, 20177.447.617.337.607.601,623,716
May 29, 20177.467.537.357.367.362,162,013
May 26, 20177.327.527.287.377.372,405,010
May 25, 20177.607.617.237.277.273,744,204
May 24, 20177.987.987.727.737.731,175,670
May 23, 20178.128.127.877.887.881,156,836
May 22, 20178.258.268.008.028.02750,606
May 19, 20178.098.218.048.218.211,572,109
May 18, 20178.028.087.998.088.082,142,997
May 17, 20178.158.238.138.188.18919,831
May 16, 20178.178.268.138.238.232,537,615
May 15, 20178.208.337.998.168.162,475,127
May 12, 20178.308.418.138.158.151,545,755
May 11, 20178.658.808.308.308.302,697,682
May 10, 20178.608.698.478.678.672,996,394
May 09, 20178.648.728.558.578.571,843,001
May 08, 20179.049.058.448.568.562,383,431
May 05, 20179.319.318.668.988.983,545,602
May 04, 20179.559.879.559.579.571,371,466
May 03, 20179.679.679.399.509.501,067,732
May 02, 20179.509.599.439.549.541,656,304
May 01, 20179.459.639.439.489.48675,873
Apr 28, 20179.519.549.389.459.45779,468
Apr 27, 20179.469.569.459.489.48691,831
Apr 26, 20179.599.709.449.499.491,320,830
Apr 24, 20179.709.709.449.599.59954,187
Apr 21, 20179.749.759.649.709.70724,359
Apr 20, 20179.919.929.679.699.691,083,270
Apr 19, 20179.809.899.749.879.87640,084
Apr 18, 20179.929.989.739.759.75776,915
Apr 13, 201710.1010.109.889.929.92544,025
Apr 12, 20179.9810.029.9410.0010.00990,423
Apr 11, 20179.9110.029.879.939.93896,577
Apr 10, 20179.9310.009.809.929.921,010,770
Apr 07, 20179.959.959.729.799.79842,262
Apr 06, 20179.989.989.879.909.90615,115
Apr 05, 20179.909.969.849.909.901,048,450
Apr 04, 201710.0510.059.889.919.91908,496
Apr 03, 201710.2510.269.9810.0910.09605,555
Mar 31, 201710.2510.2710.2210.2510.25454,254
Mar 30, 201710.2510.2510.1510.2310.23863,973
Mar 29, 201710.2110.2410.0610.1910.191,064,479
Mar 28, 201710.0510.189.9710.1410.141,610,853
Mar 27, 201710.0910.1410.0210.0510.051,048,543
Mar 24, 201710.2910.3010.0810.1310.13908,455
Mar 23, 201710.3010.3510.2010.2510.25611,871
Mar 22, 201710.3610.3610.1910.2210.22739,450
Mar 21, 201710.2510.4910.2210.4010.401,575,942
Mar 20, 201710.5510.7310.2810.3410.341,026,686
Mar 17, 201710.8110.8110.6410.7010.70780,556
Mar 16, 201710.8010.8710.5110.6810.681,904,410
Mar 15, 201710.8410.8910.8010.8810.881,058,727
Mar 14, 201710.8410.8910.7410.8610.861,301,572
Mar 13, 201711.0011.0010.7610.8210.821,068,301
Mar 10, 201710.6010.8310.5610.8310.833,660,441
Mar 09, 201710.4510.5610.3810.5310.53995,218
Mar 08, 201710.4510.5310.3810.4510.451,670,934
Mar 07, 201710.2810.4510.2410.3610.362,682,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...