SUL.AX - Super Retail Group Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 9.97 | 10.06 | 9.83 | 9.96 | 9.96 | 285,051 |
| Dec 06, 2019 | 9.68 | 9.97 | 9.65 | 9.81 | 9.81 | 352,760 |
| Dec 05, 2019 | 9.61 | 9.80 | 9.60 | 9.79 | 9.79 | 314,414 |
| Dec 04, 2019 | 9.51 | 9.85 | 9.50 | 9.65 | 9.65 | 790,389 |
| Dec 03, 2019 | 9.70 | 9.90 | 9.67 | 9.74 | 9.74 | 939,991 |
| Dec 02, 2019 | 9.99 | 10.17 | 9.91 | 10.09 | 10.09 | 328,483 |
| Nov 29, 2019 | 10.11 | 10.12 | 9.97 | 9.99 | 9.99 | 270,335 |
| Nov 28, 2019 | 9.98 | 10.03 | 9.91 | 10.00 | 10.00 | 316,560 |
| Nov 27, 2019 | 10.29 | 10.34 | 9.88 | 9.98 | 9.98 | 836,855 |
| Nov 26, 2019 | 10.24 | 10.43 | 10.09 | 10.27 | 10.27 | 862,821 |
| Nov 25, 2019 | 9.98 | 10.10 | 9.80 | 10.09 | 10.09 | 518,355 |
| Nov 22, 2019 | 9.91 | 10.08 | 9.78 | 9.98 | 9.98 | 513,427 |
| Nov 21, 2019 | 9.92 | 9.92 | 9.69 | 9.76 | 9.76 | 475,946 |
| Nov 20, 2019 | 10.16 | 10.18 | 9.92 | 9.95 | 9.95 | 474,234 |
| Nov 19, 2019 | 10.14 | 10.23 | 10.10 | 10.18 | 10.18 | 348,083 |
| Nov 18, 2019 | 10.11 | 10.18 | 9.98 | 10.02 | 10.02 | 430,328 |
| Nov 15, 2019 | 9.94 | 10.10 | 9.91 | 10.10 | 10.10 | 397,352 |
| Nov 14, 2019 | 10.05 | 10.09 | 9.81 | 9.97 | 9.97 | 490,704 |
| Nov 13, 2019 | 10.05 | 10.11 | 9.96 | 10.05 | 10.05 | 701,156 |
| Nov 12, 2019 | 9.97 | 10.10 | 9.90 | 10.02 | 10.02 | 561,856 |
| Nov 11, 2019 | 9.76 | 9.87 | 9.68 | 9.85 | 9.85 | 655,306 |
| Nov 08, 2019 | 9.72 | 9.72 | 9.51 | 9.71 | 9.71 | 380,916 |
| Nov 07, 2019 | 9.48 | 9.70 | 9.44 | 9.68 | 9.68 | 312,025 |
| Nov 06, 2019 | 9.53 | 9.60 | 9.43 | 9.59 | 9.59 | 354,723 |
| Nov 05, 2019 | 9.65 | 9.65 | 9.40 | 9.46 | 9.46 | 233,926 |
| Nov 04, 2019 | 9.72 | 9.73 | 9.40 | 9.50 | 9.50 | 690,686 |
| Nov 01, 2019 | 9.49 | 9.53 | 9.37 | 9.42 | 9.42 | 379,901 |
| Oct 31, 2019 | 9.50 | 9.61 | 9.40 | 9.51 | 9.51 | 519,811 |
| Oct 30, 2019 | 9.26 | 9.55 | 9.26 | 9.51 | 9.51 | 372,417 |
| Oct 29, 2019 | 9.40 | 9.53 | 9.29 | 9.40 | 9.40 | 784,590 |
| Oct 28, 2019 | 9.28 | 9.35 | 9.22 | 9.31 | 9.31 | 505,726 |
| Oct 25, 2019 | 9.09 | 9.33 | 9.01 | 9.33 | 9.33 | 551,101 |
| Oct 24, 2019 | 8.95 | 9.05 | 8.85 | 8.96 | 8.96 | 835,023 |
| Oct 23, 2019 | 8.98 | 9.12 | 8.79 | 8.95 | 8.95 | 1,297,153 |
| Oct 22, 2019 | 9.55 | 9.70 | 8.50 | 8.74 | 8.74 | 3,133,242 |
| Oct 21, 2019 | 9.32 | 9.58 | 9.31 | 9.56 | 9.56 | 426,791 |
| Oct 18, 2019 | 9.12 | 9.47 | 9.09 | 9.40 | 9.40 | 724,087 |
| Oct 17, 2019 | 9.33 | 9.40 | 9.22 | 9.24 | 9.24 | 704,026 |
| Oct 16, 2019 | 9.14 | 9.41 | 9.06 | 9.35 | 9.35 | 900,036 |
| Oct 15, 2019 | 9.25 | 9.35 | 8.92 | 9.02 | 9.02 | 1,101,988 |
| Oct 14, 2019 | 9.32 | 9.47 | 9.28 | 9.30 | 9.30 | 637,064 |
| Oct 11, 2019 | 9.20 | 9.35 | 9.20 | 9.34 | 9.34 | 710,648 |
| Oct 10, 2019 | 9.31 | 9.43 | 9.23 | 9.28 | 9.28 | 881,608 |
| Oct 09, 2019 | 9.66 | 9.80 | 9.42 | 9.45 | 9.45 | 615,576 |
| Oct 08, 2019 | 9.64 | 9.74 | 9.59 | 9.69 | 9.69 | 589,624 |
| Oct 07, 2019 | 9.57 | 9.66 | 9.47 | 9.62 | 9.62 | 216,471 |
| Oct 04, 2019 | 9.49 | 9.62 | 9.47 | 9.56 | 9.56 | 343,111 |
| Oct 03, 2019 | 9.51 | 9.73 | 9.46 | 9.54 | 9.54 | 707,891 |
| Oct 02, 2019 | 9.80 | 9.90 | 9.70 | 9.73 | 9.73 | 757,588 |
| Oct 01, 2019 | 9.92 | 9.92 | 9.75 | 9.88 | 9.88 | 589,833 |
| Sep 30, 2019 | 10.00 | 10.10 | 9.88 | 9.92 | 9.92 | 547,236 |
| Sep 27, 2019 | 10.06 | 10.14 | 9.86 | 10.12 | 10.12 | 359,430 |
| Sep 26, 2019 | 10.00 | 10.07 | 9.90 | 9.95 | 9.95 | 574,788 |
| Sep 25, 2019 | 9.98 | 10.11 | 9.92 | 9.99 | 9.99 | 484,167 |
| Sep 24, 2019 | 9.88 | 10.14 | 9.88 | 10.13 | 10.13 | 674,743 |
| Sep 23, 2019 | 9.98 | 10.03 | 9.89 | 9.95 | 9.95 | 427,168 |
| Sep 20, 2019 | 9.98 | 10.02 | 9.85 | 9.93 | 9.93 | 822,258 |
| Sep 19, 2019 | 9.98 | 10.08 | 9.73 | 9.89 | 9.89 | 1,303,841 |
| Sep 18, 2019 | 10.00 | 10.00 | 9.80 | 9.92 | 9.92 | 953,514 |
| Sep 17, 2019 | 9.85 | 10.03 | 9.77 | 9.98 | 9.98 | 870,427 |
| Sep 16, 2019 | 9.64 | 9.75 | 9.49 | 9.75 | 9.75 | 778,316 |
| Sep 13, 2019 | 9.65 | 9.73 | 9.53 | 9.69 | 9.69 | 720,972 |
| Sep 12, 2019 | 9.76 | 9.78 | 9.62 | 9.69 | 9.69 | 336,317 |
| Sep 11, 2019 | 9.75 | 9.83 | 9.68 | 9.72 | 9.72 | 454,119 |
| Sep 10, 2019 | 9.83 | 9.87 | 9.62 | 9.70 | 9.70 | 592,518 |
| Sep 09, 2019 | 9.76 | 9.93 | 9.61 | 9.89 | 9.89 | 635,069 |
| Sep 06, 2019 | 9.68 | 9.79 | 9.52 | 9.71 | 9.71 | 1,039,952 |
| Sep 05, 2019 | 9.43 | 9.63 | 9.38 | 9.59 | 9.59 | 753,253 |
| Sep 04, 2019 | 9.04 | 9.47 | 9.00 | 9.34 | 9.34 | 959,505 |
| Sep 03, 2019 | 9.26 | 9.33 | 9.09 | 9.17 | 9.17 | 802,359 |
| Sep 02, 2019 | 9.35 | 9.47 | 9.34 | 9.37 | 9.37 | 347,381 |
| Aug 30, 2019 | 9.51 | 9.53 | 9.22 | 9.35 | 9.35 | 909,668 |
| Aug 29, 2019 | 9.28 | 9.49 | 9.27 | 9.39 | 9.39 | 674,399 |
| Aug 28, 2019 | 9.59 | 9.59 | 9.15 | 9.24 | 9.24 | 964,123 |
| Aug 27, 2019 | 9.50 | 9.60 | 9.41 | 9.55 | 9.55 | 366,324 |
| Aug 26, 2019 | 9.29 | 9.53 | 9.25 | 9.51 | 9.51 | 529,963 |
| Aug 23, 2019 | 9.68 | 9.69 | 9.35 | 9.40 | 9.40 | 1,208,956 |
| Aug 23, 2019 | 0.285 Dividend | |||||
| Aug 22, 2019 | 10.29 | 10.29 | 9.95 | 9.98 | 9.69 | 925,293 |
| Aug 21, 2019 | 9.80 | 10.06 | 9.75 | 10.05 | 9.76 | 1,134,996 |
| Aug 20, 2019 | 9.75 | 9.83 | 9.64 | 9.80 | 9.52 | 879,794 |
| Aug 19, 2019 | 9.77 | 9.87 | 9.49 | 9.67 | 9.39 | 1,295,788 |
| Aug 16, 2019 | 9.78 | 10.25 | 9.50 | 9.75 | 9.47 | 2,023,965 |
| Aug 15, 2019 | 8.45 | 9.27 | 8.36 | 9.04 | 8.78 | 2,216,550 |
| Aug 14, 2019 | 8.60 | 8.72 | 8.48 | 8.68 | 8.43 | 1,119,772 |
| Aug 13, 2019 | 8.64 | 8.74 | 8.52 | 8.69 | 8.44 | 1,275,100 |
| Aug 12, 2019 | 8.65 | 8.69 | 8.54 | 8.58 | 8.33 | 868,373 |
| Aug 09, 2019 | 8.54 | 8.65 | 8.48 | 8.56 | 8.32 | 592,647 |
| Aug 08, 2019 | 8.31 | 8.50 | 8.28 | 8.47 | 8.23 | 491,517 |
| Aug 07, 2019 | 8.34 | 8.50 | 8.34 | 8.40 | 8.16 | 601,073 |
| Aug 06, 2019 | 8.19 | 8.55 | 8.00 | 8.34 | 8.10 | 1,420,696 |
| Aug 05, 2019 | 8.68 | 8.69 | 8.45 | 8.47 | 8.23 | 497,100 |
| Aug 02, 2019 | 9.09 | 9.16 | 8.68 | 8.69 | 8.44 | 1,121,232 |
| Aug 01, 2019 | 9.06 | 9.22 | 8.98 | 9.09 | 8.83 | 1,334,293 |
| Jul 31, 2019 | 9.40 | 9.41 | 9.00 | 9.00 | 8.74 | 1,342,519 |
| Jul 30, 2019 | 9.45 | 9.53 | 9.32 | 9.35 | 9.08 | 688,909 |
| Jul 29, 2019 | 9.46 | 9.52 | 9.32 | 9.39 | 9.12 | 596,597 |
| Jul 26, 2019 | 9.54 | 9.60 | 9.37 | 9.39 | 9.12 | 888,030 |
| Jul 25, 2019 | 9.60 | 9.64 | 9.47 | 9.58 | 9.31 | 657,890 |
| Jul 24, 2019 | 9.52 | 9.62 | 9.46 | 9.49 | 9.22 | 632,554 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...