ASX - Delayed Quote AUD

Super Retail Group Limited (SUL.AX)

Compare
15.02
-0.48
(-3.10%)
At close: 4:10:04 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202515.4115.4615.0115.0215.02398,496
Jan 23, 202515.4115.4615.0115.0215.02427,460
Jan 22, 202515.5615.7815.4815.5015.50396,753
Jan 21, 202515.4515.5315.3515.4915.49282,847
Jan 20, 202515.3015.4715.2515.3515.35239,377
Jan 17, 202515.2315.3315.1415.2815.28252,477
Jan 16, 202515.4615.4915.1715.2515.25335,118
Jan 15, 202515.5015.5515.1015.1715.17412,217
Jan 14, 202515.3215.6815.2515.4015.40550,621
Jan 13, 202515.2115.3315.1015.2515.25928,103
Jan 10, 202515.3115.3815.2015.2915.29375,022
Jan 9, 202515.2115.3015.1115.2815.28344,377
Jan 8, 202515.0615.3815.0015.2815.28464,286
Jan 7, 202515.5115.5115.1415.1415.14675,856
Jan 6, 202515.4715.6115.2315.3015.30452,125
Jan 3, 202515.0815.4115.0815.2615.26151,233
Jan 2, 202515.1515.3315.0715.3015.30195,156
Dec 31, 202415.4015.4315.1815.1815.18167,274
Dec 30, 202415.6015.6415.3515.5215.52185,524
Dec 27, 202415.8215.9115.5015.6215.62355,919
Dec 24, 202415.5515.7815.5315.6815.68494,648
Dec 23, 202414.7815.4914.7815.4915.49588,006
Dec 20, 202414.7114.7614.5214.7614.76776,746
Dec 19, 202414.6114.8214.5614.8214.82708,048
Dec 18, 202414.9415.2014.8514.9814.98605,512
Dec 17, 202414.7115.0414.6414.9914.99383,417
Dec 16, 202415.1315.1314.6314.6314.63754,664
Dec 13, 202414.5514.7714.5314.7614.76424,636
Dec 12, 202414.9215.0514.6214.7314.73602,403
Dec 11, 202414.8715.0914.7914.8414.84518,209
Dec 10, 202415.0515.1114.8114.8914.89612,693
Dec 9, 202415.2315.3414.9114.9614.96565,800
Dec 6, 202414.9215.4214.8515.2215.22824,994
Dec 5, 202414.8415.2014.8415.0015.00680,101
Dec 4, 202414.6815.0914.6415.0115.01659,729
Dec 3, 202414.7314.7914.4314.7814.78648,892
Dec 2, 202414.8014.9214.5714.6914.69547,177
Nov 29, 202414.7714.8314.6314.7314.73485,462
Nov 28, 202414.9014.9614.7714.8114.81255,962
Nov 27, 202414.8615.0214.8414.8914.89253,688
Nov 26, 202414.6814.8614.6714.7514.75261,441
Nov 25, 202414.6814.8314.6214.6214.62515,732
Nov 22, 202414.5314.6614.3914.5014.50543,457
Nov 21, 202414.6314.8014.2614.3414.34568,104
Nov 20, 202414.6014.6014.2914.5414.541,192,092
Nov 19, 202415.0015.0614.5314.6514.65893,046
Nov 18, 202415.1215.2514.9115.1715.17440,254
Nov 15, 202414.8815.3114.7915.1215.12791,238
Nov 14, 202414.7014.9214.7014.7814.78394,675
Nov 13, 202414.8014.8114.6414.6814.68466,990
Nov 12, 202414.6114.9514.5114.8614.86444,551
Nov 11, 202414.6714.7114.4714.5014.50373,779
Nov 8, 202414.7214.7314.5514.6814.68316,790
Nov 7, 202414.7514.8014.3714.5514.55485,807
Nov 6, 202414.4214.7514.4114.6914.69765,998
Nov 5, 202414.2414.3414.1614.3314.33507,885
Nov 4, 202414.2014.3814.1214.2714.27465,391
Nov 1, 202414.4314.6014.2314.2314.23668,711
Oct 31, 202414.4314.6314.2414.5414.54898,717
Oct 30, 202414.7314.7914.2114.4414.441,742,218
Oct 29, 202415.1615.1614.7214.8114.81819,652
Oct 28, 202414.9815.1814.5515.1415.14901,799
Oct 25, 202415.7415.9515.1815.1815.18996,804
Oct 24, 202416.5416.5415.8115.8715.87723,451
Oct 23, 202416.5816.7916.5816.7516.75613,491
Oct 22, 202416.8416.9316.4716.5516.55545,008
Oct 21, 202417.0917.0916.6216.9316.93825,609
Oct 18, 202417.6517.6517.1917.1917.19397,571
Oct 17, 202417.5917.6117.3617.6017.60905,596
Oct 16, 202417.8817.8817.3617.4017.40818,832
Oct 15, 202418.2418.2417.8417.9417.94592,020
Oct 14, 202418.2718.2717.9318.0618.06368,292
Oct 11, 202418.2518.3618.0018.0818.08535,527
Oct 10, 202418.3618.3918.2318.3418.34351,422
Oct 9, 202418.1118.4018.0818.3018.30419,159
Oct 8, 202417.9718.1117.8018.0918.09248,143
Oct 7, 202417.9818.0217.5617.9817.98232,105
Oct 4, 202418.0818.1817.7817.9617.96534,594
Oct 3, 202418.2218.3218.0618.2318.23393,240
Oct 2, 202418.1518.2817.9618.1918.19506,784
Oct 1, 202418.1618.3918.0618.1918.19437,050
Sep 30, 202418.0418.1717.8818.1718.17607,667
Sep 27, 202418.0518.0517.6917.9717.97299,910
Sep 26, 202418.0118.2017.9118.0118.01567,563
Sep 25, 202418.2018.2017.8217.8417.84357,636
Sep 24, 202417.9618.1817.8018.1018.10713,617
Sep 23, 202418.1118.2317.9017.9017.90564,031
Sep 20, 202417.7518.3117.6218.3118.312,105,723
Sep 19, 202417.6917.7317.5217.6917.69429,702
Sep 18, 202417.4617.6317.3617.6317.63307,880
Sep 17, 202417.5817.6217.5317.6017.60459,709
Sep 16, 202417.5517.6417.3117.6217.62344,998
Sep 13, 202417.6317.7117.2817.4317.43489,003
Sep 12, 202417.4117.5817.3317.5217.52509,850
Sep 11, 202417.2317.2517.0117.1817.18536,614
Sep 10, 202416.9217.2716.9217.2317.23553,156
Sep 9, 2024 0.50 Dividend
Sep 9, 202416.8917.0516.7816.8916.89766,941
Sep 6, 202418.1718.3118.0618.2317.73347,666
Sep 5, 202417.9318.1817.7018.1517.65589,657
Sep 4, 202417.7918.1717.7517.9817.49538,683
Sep 3, 202418.0518.2117.9818.0917.59462,046
Sep 2, 202417.7318.0817.6917.9917.50375,785
Aug 30, 202417.8017.8817.5517.8617.37411,148
Aug 29, 202417.6317.7717.4617.6617.18377,178
Aug 28, 202417.5617.7717.5017.7017.21519,040
Aug 27, 202418.0218.0717.6617.7617.27567,573
Aug 26, 202418.0118.2917.9618.1617.66624,216
Aug 23, 202417.8417.9217.4217.8717.38869,726
Aug 22, 202417.5317.9916.8017.7017.211,077,813
Aug 21, 202416.3716.6716.2216.6616.20642,509
Aug 20, 202416.4816.6516.4716.5516.10415,061
Aug 19, 202416.3216.4516.2316.3815.93423,046
Aug 16, 202416.0816.3416.0516.3215.87387,535
Aug 15, 202416.1816.2815.8715.9415.50448,002
Aug 14, 202415.9116.1915.7716.1315.69582,694
Aug 13, 202415.6615.7515.4815.7515.32784,510
Aug 12, 202415.3015.7115.2615.6815.251,233,364
Aug 9, 202415.3015.3014.9414.9414.53645,668
Aug 8, 202415.4315.4315.0515.1314.72576,295
Aug 7, 202415.4215.5315.3415.3714.95368,776
Aug 6, 202415.3015.6815.3015.5015.07656,738
Aug 5, 202415.6315.6315.2115.2314.81577,273
Aug 2, 202415.6915.9615.5015.7715.34877,238
Aug 1, 202415.9616.1315.7316.0215.58488,801
Jul 31, 202415.5416.0515.5015.9715.531,734,996
Jul 30, 202415.2915.5115.2615.5015.07737,110
Jul 29, 202415.3115.5215.2515.4114.99440,707
Jul 26, 202415.2615.5515.0815.0914.68363,109
Jul 25, 202415.1015.4015.0515.1214.71670,028
Jul 24, 202415.4215.6915.3315.3314.911,702,738
Jul 23, 202414.8915.4314.8515.3914.97878,527
Jul 22, 202414.4514.7514.4114.7214.32378,366
Jul 19, 202414.3014.5714.2714.5214.12546,025
Jul 18, 202414.4114.7314.4014.6314.23544,859
Jul 17, 202414.3114.6414.2214.4814.08544,266
Jul 16, 202414.4714.4714.1414.1413.75427,322
Jul 15, 202414.3414.5114.3114.4214.02332,601
Jul 12, 202414.1214.3214.1014.2313.84332,152
Jul 11, 202414.0414.1113.9713.9913.61271,227
Jul 10, 202413.6913.9213.6913.9013.52259,029
Jul 9, 202413.9513.9813.8013.8013.42341,594
Jul 8, 202413.6013.8813.6013.8413.46321,627
Jul 5, 202413.6313.8213.5813.7013.32272,438
Jul 4, 202413.8013.8613.5813.6313.26351,892
Jul 3, 202413.5713.7313.5713.6913.31266,559
Jul 2, 202413.5713.6913.4813.5513.18544,347
Jul 1, 202413.7613.8713.5313.5913.22521,353
Jun 28, 202414.0814.1513.9313.9513.57461,016
Jun 27, 202413.8914.0113.7313.9413.56698,308
Jun 26, 202414.2214.3013.7114.1713.78953,689
Jun 25, 202413.7413.8613.6913.7413.36449,443
Jun 24, 202413.8913.8913.5613.6013.23582,477
Jun 21, 202413.9013.9113.6113.8913.51991,888
Jun 20, 202413.5913.8913.5713.8513.47650,021
Jun 19, 202413.7213.7413.5313.6613.29611,295
Jun 18, 202413.4013.7513.3813.7013.32529,943
Jun 17, 202413.2313.3313.1513.2812.92367,444
Jun 14, 202413.1913.3813.0713.3813.01808,970
Jun 13, 202413.1613.4013.1113.1512.79525,285
Jun 12, 202413.1613.2313.0513.0712.71364,004
Jun 11, 202413.1313.2213.1013.2112.85516,197
Jun 7, 202413.3013.3313.2213.2412.88365,748
Jun 6, 202413.2913.3113.1313.2312.87461,906
Jun 5, 202413.0313.2312.9813.2312.87712,037
Jun 4, 202413.0813.1612.9813.0012.64335,414
Jun 3, 202413.1613.2413.0713.1712.81406,408
May 31, 202413.1613.2413.0313.0912.73591,991
May 30, 202412.8113.0412.8013.0412.68562,945
May 29, 202412.9013.0812.8312.8812.53704,977
May 28, 202413.1113.1512.9613.0212.66575,741
May 27, 202412.8613.1312.8413.1112.75508,847
May 24, 202412.4612.7412.4512.7412.39695,992
May 23, 202412.6212.7412.4012.5812.231,817,036
May 22, 202413.1613.2112.6512.6512.30881,289
May 21, 202413.1013.2113.0313.1012.741,889,535
May 20, 202413.2413.2813.0513.1212.76478,172
May 17, 202413.4013.4413.2513.2512.89321,580
May 16, 202413.7113.7413.4313.4813.11480,310
May 15, 202413.6013.7213.4913.5213.15373,101
May 14, 202413.3813.5113.3613.5113.14431,958
May 13, 202413.1513.4713.1113.4513.08682,451
May 10, 202413.1613.3513.1513.1712.81898,593
May 9, 202413.2813.4612.8613.0212.661,645,404
May 8, 202413.9914.0013.7213.7713.39493,515
May 7, 202413.9214.0613.8913.9913.61740,250
May 6, 202413.8413.9113.7113.8213.44596,132
May 3, 202413.9314.1513.8413.8413.46966,511
May 2, 202414.1714.2813.9013.9013.521,076,064
May 1, 202414.3214.4114.2114.3013.91930,939
Apr 30, 202414.7514.8314.5514.6714.27502,830
Apr 29, 202414.6014.8314.5614.7014.30531,787
Apr 26, 202413.9414.4113.6514.3713.981,116,852
Apr 24, 202415.2515.2814.8814.8814.47271,917
Apr 23, 202415.0015.1514.9715.1014.69264,254
Apr 22, 202414.7914.9514.6214.9014.49241,297
Apr 19, 202414.5114.6314.4114.5614.16441,229
Apr 18, 202414.6714.8214.6114.6814.28264,151
Apr 17, 202414.7014.7814.6414.7814.37318,024
Apr 16, 202414.8314.9114.5814.7114.31459,371
Apr 15, 202415.0815.2014.9615.0314.62393,110
Apr 12, 202415.6015.6115.2715.3414.92249,927
Apr 11, 202415.4615.6215.4215.6215.19331,640
Apr 10, 202415.7615.8815.6815.7715.34416,149
Apr 9, 202415.4715.6515.3915.6515.22327,009
Apr 8, 202415.3915.4415.2215.4114.99254,484
Apr 5, 202415.3515.4215.1315.3014.88294,950
Apr 4, 202415.7015.7015.3615.4915.07253,188
Apr 3, 202415.8215.8215.3615.4515.03482,023
Apr 2, 202416.0316.2215.8315.9115.47558,537
Mar 28, 202415.7416.1015.6116.1015.66633,761
Mar 27, 202415.6215.7415.5315.6015.17388,993
Mar 26, 202415.4415.7015.4315.6115.18369,004
Mar 25, 202415.4515.5815.3715.4114.99426,063
Mar 22, 202415.7415.7615.3115.4014.98387,282
Mar 21, 202415.3615.7615.3615.6915.26646,962
Mar 20, 202415.3015.4115.2015.3314.91587,874
Mar 19, 202415.2515.3815.1115.1314.72888,964
Mar 18, 202415.0415.2614.9415.1714.75414,324
Mar 15, 202414.8215.0514.7515.0514.644,560,190
Mar 14, 202414.9615.2214.8515.0314.62705,146
Mar 13, 202414.8515.0314.7914.9314.521,161,268
Mar 12, 202414.7014.8014.6814.7514.35868,379
Mar 11, 202414.8214.8714.6914.7414.34592,420
Mar 8, 202414.9414.9914.7614.8714.46650,898
Mar 7, 202414.9415.0014.6714.8614.451,042,911
Mar 6, 2024 0.32 Dividend
Mar 6, 202414.8015.0214.5514.9114.502,374,320
Mar 5, 202415.7615.7715.0715.1114.381,951,623
Mar 4, 202416.1516.1715.7515.8415.08732,942
Mar 1, 202416.3016.3515.9616.1215.35485,767
Feb 29, 202416.1816.3316.0016.3115.53703,643
Feb 28, 202416.2616.3015.8516.0415.27576,650
Feb 27, 202416.1516.3515.9916.2415.46764,655
Feb 26, 202416.3416.4715.9116.0415.27676,768
Feb 23, 202416.2516.8015.9816.1515.371,023,002
Feb 22, 202416.5116.5815.4615.7114.961,356,272
Feb 21, 202416.9817.1116.7016.7115.91618,974
Feb 20, 202416.7317.0816.7216.9716.16397,664
Feb 19, 202416.4516.7416.4016.7315.93448,045
Feb 16, 202416.6516.7816.4616.4815.69366,642
Feb 15, 202416.3616.6016.3516.5215.73375,919
Feb 14, 202416.3816.3816.0316.2115.43325,446
Feb 13, 202416.4016.5616.2816.4215.63858,051
Feb 12, 202416.0416.4916.0416.4515.66576,755
Feb 9, 202415.9616.0215.8715.9515.18352,918
Feb 8, 202415.9716.1215.8815.9615.19375,743
Feb 7, 202416.1216.1315.8115.8715.11426,924
Feb 6, 202415.8016.0515.7116.0515.28483,284
Feb 5, 202415.9015.9415.7315.8315.07366,048
Feb 2, 202415.8516.1815.8516.1315.36438,608
Feb 1, 202415.7715.9515.6915.9315.16611,899
Jan 31, 202416.0516.1415.8115.9715.201,353,876
Jan 30, 202416.4016.4616.0116.0215.25428,707
Jan 29, 202416.1016.4216.1016.3415.56453,536
Jan 25, 202416.3316.3416.0316.1615.38521,292
Jan 24, 202416.1516.1515.9115.9715.20226,960
Jan 23, 202416.0816.1615.9616.1515.37386,890

Related Tickers

JBH.AX JB Hi-Fi Limited
98.48
-2.15%
 
NCK.AX Nick Scali Limited
15.53
-1.02%
 
TPW.AX Temple & Webster Group Ltd
13.92
-0.78%
 
HVN.AX Harvey Norman Holdings Limited
4.8400
+0.83%
 
LOV.AX Lovisa Holdings Limited
28.17
+0.11%
 
BBN.AX Baby Bunting Group Limited
1.8300
-1.08%
 
ADH.AX Adairs Limited
2.5400
+0.40%
 
OLPX Olaplex Holdings, Inc.
1.5900
+5.30%