SUL.AX - Super Retail Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20199.9710.069.839.969.96285,051
Dec 06, 20199.689.979.659.819.81352,760
Dec 05, 20199.619.809.609.799.79314,414
Dec 04, 20199.519.859.509.659.65790,389
Dec 03, 20199.709.909.679.749.74939,991
Dec 02, 20199.9910.179.9110.0910.09328,483
Nov 29, 201910.1110.129.979.999.99270,335
Nov 28, 20199.9810.039.9110.0010.00316,560
Nov 27, 201910.2910.349.889.989.98836,855
Nov 26, 201910.2410.4310.0910.2710.27862,821
Nov 25, 20199.9810.109.8010.0910.09518,355
Nov 22, 20199.9110.089.789.989.98513,427
Nov 21, 20199.929.929.699.769.76475,946
Nov 20, 201910.1610.189.929.959.95474,234
Nov 19, 201910.1410.2310.1010.1810.18348,083
Nov 18, 201910.1110.189.9810.0210.02430,328
Nov 15, 20199.9410.109.9110.1010.10397,352
Nov 14, 201910.0510.099.819.979.97490,704
Nov 13, 201910.0510.119.9610.0510.05701,156
Nov 12, 20199.9710.109.9010.0210.02561,856
Nov 11, 20199.769.879.689.859.85655,306
Nov 08, 20199.729.729.519.719.71380,916
Nov 07, 20199.489.709.449.689.68312,025
Nov 06, 20199.539.609.439.599.59354,723
Nov 05, 20199.659.659.409.469.46233,926
Nov 04, 20199.729.739.409.509.50690,686
Nov 01, 20199.499.539.379.429.42379,901
Oct 31, 20199.509.619.409.519.51519,811
Oct 30, 20199.269.559.269.519.51372,417
Oct 29, 20199.409.539.299.409.40784,590
Oct 28, 20199.289.359.229.319.31505,726
Oct 25, 20199.099.339.019.339.33551,101
Oct 24, 20198.959.058.858.968.96835,023
Oct 23, 20198.989.128.798.958.951,297,153
Oct 22, 20199.559.708.508.748.743,133,242
Oct 21, 20199.329.589.319.569.56426,791
Oct 18, 20199.129.479.099.409.40724,087
Oct 17, 20199.339.409.229.249.24704,026
Oct 16, 20199.149.419.069.359.35900,036
Oct 15, 20199.259.358.929.029.021,101,988
Oct 14, 20199.329.479.289.309.30637,064
Oct 11, 20199.209.359.209.349.34710,648
Oct 10, 20199.319.439.239.289.28881,608
Oct 09, 20199.669.809.429.459.45615,576
Oct 08, 20199.649.749.599.699.69589,624
Oct 07, 20199.579.669.479.629.62216,471
Oct 04, 20199.499.629.479.569.56343,111
Oct 03, 20199.519.739.469.549.54707,891
Oct 02, 20199.809.909.709.739.73757,588
Oct 01, 20199.929.929.759.889.88589,833
Sep 30, 201910.0010.109.889.929.92547,236
Sep 27, 201910.0610.149.8610.1210.12359,430
Sep 26, 201910.0010.079.909.959.95574,788
Sep 25, 20199.9810.119.929.999.99484,167
Sep 24, 20199.8810.149.8810.1310.13674,743
Sep 23, 20199.9810.039.899.959.95427,168
Sep 20, 20199.9810.029.859.939.93822,258
Sep 19, 20199.9810.089.739.899.891,303,841
Sep 18, 201910.0010.009.809.929.92953,514
Sep 17, 20199.8510.039.779.989.98870,427
Sep 16, 20199.649.759.499.759.75778,316
Sep 13, 20199.659.739.539.699.69720,972
Sep 12, 20199.769.789.629.699.69336,317
Sep 11, 20199.759.839.689.729.72454,119
Sep 10, 20199.839.879.629.709.70592,518
Sep 09, 20199.769.939.619.899.89635,069
Sep 06, 20199.689.799.529.719.711,039,952
Sep 05, 20199.439.639.389.599.59753,253
Sep 04, 20199.049.479.009.349.34959,505
Sep 03, 20199.269.339.099.179.17802,359
Sep 02, 20199.359.479.349.379.37347,381
Aug 30, 20199.519.539.229.359.35909,668
Aug 29, 20199.289.499.279.399.39674,399
Aug 28, 20199.599.599.159.249.24964,123
Aug 27, 20199.509.609.419.559.55366,324
Aug 26, 20199.299.539.259.519.51529,963
Aug 23, 20199.689.699.359.409.401,208,956
Aug 23, 20190.285 Dividend
Aug 22, 201910.2910.299.959.989.69925,293
Aug 21, 20199.8010.069.7510.059.761,134,996
Aug 20, 20199.759.839.649.809.52879,794
Aug 19, 20199.779.879.499.679.391,295,788
Aug 16, 20199.7810.259.509.759.472,023,965
Aug 15, 20198.459.278.369.048.782,216,550
Aug 14, 20198.608.728.488.688.431,119,772
Aug 13, 20198.648.748.528.698.441,275,100
Aug 12, 20198.658.698.548.588.33868,373
Aug 09, 20198.548.658.488.568.32592,647
Aug 08, 20198.318.508.288.478.23491,517
Aug 07, 20198.348.508.348.408.16601,073
Aug 06, 20198.198.558.008.348.101,420,696
Aug 05, 20198.688.698.458.478.23497,100
Aug 02, 20199.099.168.688.698.441,121,232
Aug 01, 20199.069.228.989.098.831,334,293
Jul 31, 20199.409.419.009.008.741,342,519
Jul 30, 20199.459.539.329.359.08688,909
Jul 29, 20199.469.529.329.399.12596,597
Jul 26, 20199.549.609.379.399.12888,030
Jul 25, 20199.609.649.479.589.31657,890
Jul 24, 20199.529.629.469.499.22632,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...