ASX - Delayed Quote AUD

Suncorp Group Limited (SUN.AX)

16.12 -0.08 (-0.49%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.16 16.23 16.01 16.12 16.12 1,460,829
Apr 24, 2024 16.35 16.40 16.20 16.20 16.20 1,028,136
Apr 23, 2024 16.25 16.27 16.14 16.22 16.22 1,497,914
Apr 22, 2024 16.13 16.27 16.04 16.13 16.13 1,358,713
Apr 19, 2024 16.05 16.11 15.80 15.95 15.95 2,277,358
Apr 18, 2024 16.08 16.21 15.99 16.17 16.17 1,937,790
Apr 17, 2024 15.94 16.19 15.90 16.04 16.04 1,959,751
Apr 16, 2024 15.94 15.97 15.70 15.83 15.83 2,211,810
Apr 15, 2024 16.17 16.23 15.98 16.04 16.04 2,811,543
Apr 12, 2024 16.12 16.28 16.10 16.23 16.23 1,408,684
Apr 11, 2024 16.12 16.33 16.12 16.24 16.24 1,634,977
Apr 10, 2024 16.42 16.46 16.19 16.21 16.21 2,047,027
Apr 9, 2024 16.33 16.49 16.22 16.42 16.42 2,144,390
Apr 8, 2024 16.37 16.45 16.30 16.34 16.34 1,224,469
Apr 5, 2024 16.21 16.35 16.13 16.25 16.25 1,994,008
Apr 4, 2024 16.44 16.61 16.24 16.38 16.38 1,845,287
Apr 3, 2024 16.08 16.46 16.07 16.35 16.35 3,154,775
Apr 2, 2024 16.30 16.43 16.14 16.19 16.19 3,007,363
Mar 28, 2024 16.50 16.50 16.30 16.38 16.38 2,810,453
Mar 27, 2024 16.13 16.49 16.03 16.49 16.49 2,744,674
Mar 26, 2024 16.17 16.27 16.09 16.14 16.14 1,491,722
Mar 25, 2024 16.40 16.40 16.15 16.16 16.16 2,003,144
Mar 22, 2024 16.04 16.40 15.97 16.30 16.30 3,286,965
Mar 21, 2024 15.99 16.20 15.92 16.16 16.16 3,502,009
Mar 20, 2024 15.83 15.93 15.70 15.80 15.80 2,509,889
Mar 19, 2024 16.02 16.16 15.84 15.85 15.85 2,347,023
Mar 18, 2024 15.78 16.03 15.75 15.96 15.96 2,026,361
Mar 15, 2024 15.80 15.84 15.57 15.79 15.79 4,281,867
Mar 14, 2024 15.94 15.97 15.81 15.87 15.87 2,685,669
Mar 13, 2024 15.79 15.88 15.76 15.83 15.83 1,685,029
Mar 12, 2024 15.65 15.86 15.60 15.78 15.78 10,718,546
Mar 11, 2024 15.51 15.56 15.33 15.52 15.52 1,939,490
Mar 8, 2024 15.42 15.63 15.36 15.57 15.57 2,345,488
Mar 7, 2024 15.45 15.45 15.21 15.35 15.35 1,583,292
Mar 6, 2024 15.35 15.44 15.22 15.34 15.34 1,804,283
Mar 5, 2024 15.40 15.50 15.30 15.35 15.35 3,137,306
Mar 4, 2024 15.39 15.45 15.24 15.36 15.36 2,048,173
Mar 1, 2024 15.17 15.36 15.13 15.33 15.33 2,520,497
Feb 29, 2024 0.34 Dividend
Feb 29, 2024 15.06 15.32 14.96 15.30 15.30 8,432,068
Feb 28, 2024 15.47 15.66 15.37 15.50 15.16 3,942,927
Feb 27, 2024 15.28 15.53 15.25 15.37 15.03 2,557,856
Feb 26, 2024 15.28 15.79 15.20 15.66 15.32 4,424,848
Feb 23, 2024 15.17 15.28 15.12 15.13 14.80 1,927,565
Feb 22, 2024 14.90 15.10 14.79 15.06 14.73 2,836,724
Feb 21, 2024 15.29 15.29 14.93 14.94 14.61 4,246,767
Feb 20, 2024 15.21 15.56 15.10 15.29 14.95 8,548,372
Feb 19, 2024 14.40 14.48 14.37 14.43 14.11 2,235,352
Feb 16, 2024 14.58 14.58 14.33 14.37 14.05 2,437,957
Feb 15, 2024 14.48 14.60 14.45 14.45 14.13 2,190,112
Feb 14, 2024 14.42 14.44 14.26 14.44 14.12 2,174,705
Feb 13, 2024 14.43 14.50 14.35 14.40 14.08 4,332,624
Feb 12, 2024 14.35 14.37 14.26 14.31 14.00 1,194,677
Feb 9, 2024 14.28 14.33 14.19 14.31 14.00 1,427,752
Feb 8, 2024 14.26 14.34 14.14 14.29 13.98 1,361,574
Feb 7, 2024 14.18 14.25 14.14 14.19 13.88 2,557,153
Feb 6, 2024 14.16 14.23 14.08 14.10 13.79 3,725,499
Feb 5, 2024 14.20 14.21 14.08 14.13 13.82 1,828,642
Feb 2, 2024 14.22 14.28 14.07 14.25 13.94 3,577,082
Feb 1, 2024 14.12 14.26 14.05 14.18 13.87 2,381,746
Jan 31, 2024 13.96 14.28 13.96 14.19 13.88 6,137,768
Jan 30, 2024 14.16 14.20 13.86 13.92 13.61 4,045,665
Jan 29, 2024 14.34 14.34 14.10 14.21 13.90 3,082,851
Jan 25, 2024 14.30 14.39 14.13 14.27 13.96 4,286,796
Jan 24, 2024 14.27 14.27 14.08 14.13 13.82 2,528,105
Jan 23, 2024 14.24 14.39 14.21 14.27 13.96 2,177,607
Jan 22, 2024 14.19 14.28 14.16 14.22 13.91 2,501,122
Jan 19, 2024 14.15 14.19 13.98 14.10 13.79 2,449,953
Jan 18, 2024 13.84 14.10 13.77 13.98 13.67 5,942,274
Jan 17, 2024 13.81 13.85 13.73 13.82 13.52 2,264,938
Jan 16, 2024 13.71 13.76 13.55 13.76 13.46 1,877,762
Jan 15, 2024 13.69 13.80 13.68 13.74 13.44 113,318
Jan 12, 2024 13.57 13.71 13.55 13.71 13.41 1,514,449
Jan 11, 2024 13.66 13.69 13.57 13.60 13.30 1,617,481
Jan 10, 2024 13.62 13.65 13.52 13.60 13.30 4,242,217
Jan 9, 2024 14.00 14.00 13.69 13.72 13.42 4,710,507
Jan 8, 2024 14.00 14.14 13.92 13.92 13.61 1,945,300
Jan 5, 2024 13.84 14.06 13.80 13.99 13.68 1,934,620
Jan 4, 2024 13.89 13.94 13.78 13.80 13.50 1,526,313
Jan 3, 2024 13.70 13.91 13.70 13.80 13.50 1,707,998
Jan 2, 2024 13.81 13.83 13.60 13.73 13.43 2,106,137
Dec 29, 2023 13.82 13.85 13.75 13.85 13.55 2,143,523
Dec 28, 2023 13.97 13.97 13.75 13.78 13.48 1,714,749
Dec 27, 2023 14.00 14.02 13.69 13.80 13.50 1,960,589
Dec 22, 2023 13.87 13.92 13.77 13.86 13.56 1,789,268
Dec 21, 2023 13.92 13.97 13.80 13.83 13.53 2,730,181
Dec 20, 2023 13.85 13.94 13.60 13.86 13.56 2,605,327
Dec 19, 2023 13.47 13.80 13.41 13.76 13.46 2,918,895
Dec 18, 2023 13.65 13.66 13.37 13.47 13.17 2,588,235
Dec 15, 2023 13.72 13.78 13.61 13.71 13.41 7,173,179
Dec 14, 2023 13.90 13.91 13.37 13.61 13.31 4,818,830
Dec 13, 2023 13.95 13.97 13.78 13.83 13.53 1,810,315
Dec 12, 2023 13.98 13.99 13.88 13.97 13.66 2,128,759
Dec 11, 2023 13.91 14.00 13.86 13.89 13.59 1,672,035
Dec 8, 2023 13.69 13.90 13.59 13.90 13.60 1,804,315
Dec 7, 2023 14.13 14.14 13.81 13.89 13.59 2,607,402
Dec 6, 2023 14.06 14.19 14.03 14.15 13.84 3,445,994
Dec 5, 2023 14.09 14.13 13.89 13.98 13.67 2,900,989
Dec 4, 2023 14.05 14.19 14.04 14.05 13.74 2,445,920
Dec 1, 2023 14.01 14.06 13.91 14.00 13.69 1,524,290
Nov 30, 2023 13.66 14.00 13.61 13.97 13.66 6,106,180
Nov 29, 2023 13.68 13.72 13.53 13.63 13.33 2,364,365
Nov 28, 2023 13.77 13.93 13.71 13.71 13.41 3,054,874
Nov 27, 2023 13.90 13.94 13.77 13.79 13.49 1,826,372
Nov 24, 2023 13.78 13.94 13.72 13.80 13.50 1,413,116
Nov 23, 2023 13.66 13.82 13.63 13.74 13.44 1,527,547
Nov 22, 2023 13.69 13.81 13.61 13.74 13.44 2,364,509
Nov 21, 2023 13.43 13.54 13.39 13.49 13.19 2,534,432
Nov 20, 2023 13.33 13.45 13.23 13.39 13.10 2,011,373
Nov 17, 2023 13.44 13.46 13.30 13.36 13.07 2,705,755
Nov 16, 2023 13.57 13.61 13.35 13.38 13.09 2,478,963
Nov 15, 2023 13.70 13.76 13.35 13.43 13.14 3,021,006
Nov 14, 2023 13.36 13.70 13.35 13.65 13.35 3,208,438
Nov 13, 2023 13.20 13.30 13.13 13.22 12.93 2,775,289
Nov 10, 2023 13.55 13.57 13.25 13.32 13.03 2,251,302
Nov 9, 2023 13.50 13.60 13.47 13.53 13.23 2,105,189
Nov 8, 2023 13.54 13.54 13.41 13.43 13.14 2,327,260
Nov 7, 2023 13.60 13.62 13.26 13.36 13.07 2,926,774
Nov 6, 2023 13.52 13.70 13.44 13.65 13.35 2,582,927
Nov 3, 2023 13.74 13.74 13.47 13.52 13.22 2,425,976
Nov 2, 2023 13.72 13.77 13.55 13.56 13.26 2,301,230
Nov 1, 2023 13.35 13.59 13.30 13.56 13.26 2,525,416
Oct 31, 2023 13.27 13.40 13.27 13.38 13.09 3,416,707
Oct 30, 2023 13.19 13.31 13.10 13.24 12.95 2,211,287
Oct 27, 2023 13.52 13.53 13.34 13.37 13.08 1,762,360
Oct 26, 2023 13.45 13.55 13.40 13.51 13.21 2,540,349
Oct 25, 2023 13.47 13.51 13.40 13.50 13.20 1,657,532
Oct 24, 2023 13.56 13.62 13.48 13.51 13.21 2,799,633
Oct 23, 2023 13.72 13.74 13.50 13.51 13.21 2,218,722
Oct 20, 2023 13.79 13.95 13.79 13.90 13.60 2,156,687
Oct 19, 2023 13.97 14.01 13.86 13.97 13.66 2,566,800
Oct 18, 2023 14.05 14.17 13.95 14.14 13.83 2,490,975
Oct 17, 2023 13.96 14.09 13.93 14.01 13.70 2,134,500
Oct 16, 2023 13.97 14.06 13.90 13.96 13.65 1,421,700
Oct 13, 2023 13.75 14.00 13.75 13.94 13.63 1,202,954
Oct 12, 2023 13.95 14.03 13.80 13.92 13.61 3,126,382
Oct 11, 2023 13.57 13.73 13.52 13.73 13.43 3,323,885
Oct 10, 2023 13.60 13.69 13.51 13.53 13.23 1,973,958
Oct 9, 2023 13.57 13.59 13.45 13.49 13.19 1,566,671
Oct 6, 2023 13.50 13.61 13.49 13.57 13.27 2,190,991
Oct 5, 2023 13.50 13.53 13.37 13.48 13.18 2,088,468
Oct 4, 2023 13.69 13.70 13.40 13.50 13.20 4,456,165
Oct 3, 2023 13.74 13.80 13.63 13.72 13.42 3,415,855
Oct 2, 2023 13.92 14.03 13.80 13.87 13.57 1,507,213
Sep 29, 2023 14.02 14.05 13.92 13.97 13.66 2,423,078
Sep 28, 2023 13.86 14.05 13.86 13.99 13.68 2,988,141
Sep 27, 2023 14.18 14.19 13.71 13.90 13.60 3,157,972
Sep 26, 2023 14.00 14.24 14.00 14.18 13.87 2,524,637
Sep 25, 2023 14.16 14.17 13.99 14.07 13.76 2,184,222
Sep 22, 2023 13.84 14.17 13.83 14.17 13.86 4,419,523
Sep 21, 2023 14.09 14.18 13.96 14.00 13.69 4,275,100
Sep 20, 2023 13.99 14.25 13.99 14.15 13.84 3,756,105
Sep 19, 2023 14.04 14.15 13.91 14.01 13.70 2,511,412
Sep 18, 2023 14.06 14.06 13.79 13.96 13.65 2,024,570
Sep 15, 2023 14.06 14.28 14.06 14.08 13.77 4,804,187
Sep 14, 2023 13.73 13.97 13.72 13.91 13.60 3,093,386
Sep 13, 2023 13.80 13.86 13.71 13.71 13.41 1,584,474
Sep 12, 2023 13.85 13.89 13.80 13.80 13.50 1,546,576
Sep 11, 2023 13.80 13.91 13.79 13.90 13.60 2,016,109
Sep 8, 2023 13.64 13.77 13.61 13.77 13.47 2,329,009
Sep 7, 2023 13.64 13.69 13.57 13.67 13.37 2,583,606
Sep 6, 2023 13.68 13.80 13.65 13.74 13.44 4,316,270
Sep 5, 2023 13.63 13.71 13.56 13.65 13.35 1,382,748
Sep 4, 2023 13.70 13.70 13.61 13.64 13.34 2,314,625
Sep 1, 2023 13.62 13.68 13.54 13.66 13.36 1,983,484
Aug 31, 2023 13.47 13.64 13.47 13.63 13.33 5,746,238
Aug 30, 2023 13.22 13.44 13.20 13.44 13.15 4,686,193
Aug 29, 2023 13.07 13.16 13.05 13.12 12.83 2,033,876
Aug 28, 2023 13.13 13.20 13.06 13.09 12.80 1,432,155
Aug 25, 2023 13.08 13.16 12.96 13.05 12.76 3,220,055
Aug 24, 2023 13.21 13.28 13.17 13.22 12.93 3,217,474
Aug 23, 2023 12.88 13.24 12.88 13.16 12.87 3,395,558
Aug 22, 2023 13.05 13.06 12.81 12.99 12.71 3,047,680
Aug 21, 2023 13.15 13.18 13.04 13.06 12.77 3,701,199
Aug 18, 2023 13.20 13.29 13.13 13.25 12.96 3,908,753
Aug 17, 2023 13.36 13.46 13.20 13.33 13.04 5,858,072
Aug 16, 2023 13.36 13.38 13.25 13.32 13.03 3,911,284
Aug 15, 2023 13.20 13.39 13.15 13.38 13.09 6,806,245
Aug 14, 2023 0.27 Dividend
Aug 14, 2023 13.03 13.22 12.93 13.17 12.88 5,337,912
Aug 11, 2023 13.64 13.72 13.37 13.42 12.86 8,058,183
Aug 10, 2023 13.71 13.87 13.52 13.73 13.16 4,716,245
Aug 9, 2023 13.34 13.56 13.12 13.54 12.98 11,232,930
Aug 8, 2023 13.85 13.85 13.66 13.75 13.18 6,502,774
Aug 7, 2023 14.18 14.18 13.73 13.77 13.20 5,681,341
Aug 4, 2023 13.60 14.15 13.56 14.13 13.54 8,791,773
Aug 3, 2023 13.98 14.06 13.88 14.04 13.46 4,860,441
Aug 2, 2023 14.08 14.08 13.95 13.95 13.37 3,157,451
Aug 1, 2023 14.20 14.21 14.07 14.08 13.49 1,796,026
Jul 31, 2023 14.23 14.28 14.10 14.23 13.64 3,953,862
Jul 28, 2023 14.35 14.41 14.26 14.28 13.69 1,893,253
Jul 27, 2023 14.14 14.41 14.12 14.41 13.81 3,375,523
Jul 26, 2023 13.87 14.07 13.81 14.06 13.47 2,211,686
Jul 25, 2023 13.96 13.97 13.71 13.81 13.24 2,115,048
Jul 24, 2023 14.00 14.09 13.91 13.96 13.38 2,600,591
Jul 21, 2023 13.96 14.00 13.84 13.97 13.39 3,178,800
Jul 20, 2023 13.90 14.03 13.80 13.88 13.30 3,204,139
Jul 19, 2023 13.90 13.93 13.82 13.83 13.25 2,657,799
Jul 18, 2023 13.80 13.86 13.74 13.79 13.22 2,253,642
Jul 17, 2023 13.80 13.91 13.71 13.78 13.21 2,605,116
Jul 14, 2023 13.53 13.71 13.47 13.69 13.12 3,867,528
Jul 13, 2023 13.60 13.60 13.43 13.54 12.98 5,861,009
Jul 12, 2023 13.48 13.52 13.39 13.40 12.84 3,646,355
Jul 11, 2023 13.40 13.46 13.36 13.42 12.86 2,262,095
Jul 10, 2023 13.45 13.48 13.30 13.31 12.76 1,950,266
Jul 7, 2023 13.30 13.37 13.24 13.33 12.78 2,088,113
Jul 6, 2023 13.55 13.57 13.43 13.47 12.91 2,804,680
Jul 5, 2023 13.63 13.69 13.44 13.46 12.90 4,139,856
Jul 4, 2023 13.25 13.52 13.06 13.51 12.95 3,699,179
Jul 3, 2023 13.51 13.52 13.39 13.43 12.87 2,715,019
Jun 30, 2023 13.42 13.49 13.37 13.49 12.93 3,778,591
Jun 29, 2023 13.52 13.58 13.43 13.48 12.92 3,686,101
Jun 28, 2023 13.47 13.66 13.46 13.60 13.03 2,010,389
Jun 27, 2023 13.45 13.51 13.37 13.41 12.85 1,995,001
Jun 26, 2023 13.50 13.51 13.25 13.38 12.82 3,151,244
Jun 23, 2023 13.50 13.60 13.43 13.48 12.92 1,725,949
Jun 22, 2023 13.79 13.81 13.54 13.57 13.01 2,329,587
Jun 21, 2023 13.75 13.85 13.66 13.76 13.19 2,765,939
Jun 20, 2023 13.58 13.76 13.52 13.75 13.18 2,911,632
Jun 19, 2023 13.40 13.68 13.34 13.53 12.97 7,420,129
Jun 16, 2023 13.24 13.36 13.18 13.27 12.72 6,836,056
Jun 15, 2023 13.19 13.23 13.08 13.19 12.64 3,590,571
Jun 14, 2023 13.09 13.19 12.98 13.14 12.59 3,590,948
Jun 13, 2023 13.06 13.11 12.90 12.97 12.43 5,818,380
Jun 9, 2023 12.97 13.16 12.95 13.12 12.57 2,879,579
Jun 8, 2023 13.00 13.07 12.88 13.00 12.46 4,186,926
Jun 7, 2023 13.19 13.19 12.97 13.02 12.48 4,311,678
Jun 6, 2023 13.23 13.28 13.06 13.14 12.59 5,720,912
Jun 5, 2023 13.45 13.54 13.29 13.34 12.78 3,823,073
Jun 2, 2023 13.37 13.47 13.30 13.30 12.75 5,909,001
Jun 1, 2023 13.26 13.41 13.18 13.36 12.80 5,888,536
May 31, 2023 13.46 13.48 13.23 13.30 12.75 11,413,659
May 30, 2023 13.20 13.43 13.18 13.38 12.82 5,407,603
May 29, 2023 13.10 13.21 13.09 13.18 12.63 2,532,929
May 26, 2023 12.90 13.07 12.85 13.06 12.52 3,430,272
May 25, 2023 12.84 12.97 12.81 12.85 12.32 4,976,173
May 24, 2023 12.72 13.01 12.71 12.99 12.45 3,793,190
May 23, 2023 12.75 12.92 12.72 12.92 12.38 3,580,678
May 22, 2023 12.70 12.76 12.65 12.76 12.23 1,704,705
May 19, 2023 12.48 12.71 12.42 12.62 12.09 3,804,313
May 18, 2023 12.22 12.38 12.21 12.38 11.86 3,814,734
May 17, 2023 12.16 12.27 12.11 12.12 11.62 1,799,791
May 16, 2023 12.20 12.28 12.14 12.22 11.71 2,809,451
May 15, 2023 12.32 12.38 12.26 12.28 11.77 1,691,118
May 12, 2023 12.38 12.45 12.29 12.38 11.86 3,656,814
May 11, 2023 12.27 12.43 12.24 12.38 11.86 2,924,268
May 10, 2023 12.52 12.53 12.22 12.33 11.82 2,771,712
May 9, 2023 12.57 12.57 12.45 12.53 12.01 2,878,139
May 8, 2023 12.64 12.70 12.54 12.58 12.06 1,951,976
May 5, 2023 12.40 12.59 12.36 12.50 11.98 2,444,753
May 4, 2023 12.25 12.40 12.25 12.36 11.85 2,136,628
May 3, 2023 12.31 12.41 12.22 12.40 11.88 1,984,771
May 2, 2023 12.56 12.59 12.40 12.48 11.96 2,349,088
May 1, 2023 12.63 12.74 12.55 12.59 12.07 1,921,920
Apr 28, 2023 12.50 12.57 12.47 12.48 11.96 2,847,890
Apr 27, 2023 12.42 12.45 12.28 12.40 11.88 1,337,459
Apr 26, 2023 12.45 12.61 12.39 12.54 12.02 3,279,387

Related Tickers

QBE.AX QBE Insurance Group Limited
17.71
-0.45%
 
IAG.AX Insurance Australia Group Limited
6.36
-2.60%
 
TWR.AX Tower Limited
0.7650
-1.92%
 
MH6.F Tokio Marine Holdings, Inc.
28.75
+1.02%
 
TWR.NZ Tower Limited
0.8300
+0.61%
 
TKOMY Tokio Marine Holdings, Inc.
31.57
+2.27%
 
PLMR Palomar Holdings, Inc.
79.50
-2.03%
 
SKWD Skyward Specialty Insurance Group, Inc.
33.46
-6.95%
 
RLI RLI Corp.
144.15
-1.66%
 
CINF Cincinnati Financial Corporation
110.88
-6.38%