Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Suncorp Group Limited (SUN.AX)

Compare
20.11
-0.20
(-0.98%)
At close: February 28 at 4:10:35 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202520.3020.5620.1120.1120.117,298,095
Feb 28, 202520.3020.5620.1120.1120.119,017,329
Feb 27, 202520.5120.6920.1620.3120.312,607,836
Feb 26, 202520.9721.0020.3820.6420.641,451,949
Feb 25, 202520.2020.7420.0920.5920.59211,819
Feb 24, 202519.9420.2519.8720.1620.16413,268
Feb 21, 202519.9319.9419.5919.9219.92376,282
Feb 20, 202520.3020.3019.4619.6919.69318,203
Feb 19, 202519.1719.3418.7219.2419.24400,507
Feb 18, 202518.5218.9718.5018.9118.91176,104
Feb 17, 2025 0.48 Dividend
Feb 17, 202523.4523.4523.4523.4523.45-
Feb 17, 2025 8511:10000 Stock Splits
Feb 14, 202523.3923.7223.2823.4522.972,323,464
Feb 13, 202524.4424.4422.9123.1222.655,501,898
Feb 12, 202525.1125.2623.9324.2323.733,843,155
Feb 11, 202523.8224.0723.6323.9123.422,257,374
Feb 10, 202523.5523.7823.5223.7723.281,197,678
Feb 7, 202523.8023.8723.6623.7523.261,256,121
Feb 6, 202523.7623.8423.5123.8423.352,136,489
Feb 5, 202523.5623.7123.4323.4622.981,772,719
Feb 4, 202523.8523.8923.5123.5923.112,964,379
Feb 3, 202523.8923.8923.4323.6623.181,969,004
Jan 31, 202524.1824.5624.1324.4523.951,559,667
Jan 30, 202523.9824.2923.9324.1723.671,319,199
Jan 29, 202523.5023.9723.4123.9723.481,706,394
Jan 28, 202523.8523.9723.7123.7123.221,621,341
Jan 24, 202523.6623.9823.5823.7523.262,199,534
Jan 23, 202523.5323.7023.4423.5723.091,434,205
Jan 22, 202523.4423.7123.4323.6923.201,144,774
Jan 21, 202523.3023.5523.2223.4122.921,125,656
Jan 20, 202523.0623.2122.9523.1222.65829,583
Jan 17, 202522.9723.2122.9523.0122.531,033,114
Jan 16, 202522.9923.0922.7923.0322.561,475,894
Jan 15, 202522.7223.0322.6422.6922.221,202,903
Jan 14, 202522.5422.7222.3922.7122.251,649,583
Jan 13, 202522.8422.9022.4422.5222.061,546,564
Jan 10, 202523.2523.2622.8823.0422.571,206,504
Jan 9, 202523.1323.2223.0423.1622.681,167,598
Jan 8, 202522.8423.1622.7423.1322.661,622,842
Jan 7, 202522.9923.0522.8122.9122.441,415,385
Jan 6, 202523.1923.2922.9923.0522.581,064,327
Jan 3, 202522.7223.0922.6822.9722.50945,821
Jan 2, 202522.3822.8522.3822.7222.261,178,381
Dec 31, 202422.6922.8522.3422.3421.88972,068
Dec 30, 202422.8522.9222.6422.8122.34808,206
Dec 27, 202422.8222.9622.7622.8522.38833,467
Dec 24, 202422.7422.7622.5422.7622.29582,701
Dec 23, 202422.2322.6822.0322.6822.211,338,770
Dec 20, 202422.3022.3221.8421.9721.525,220,182
Dec 19, 202421.8522.3821.7622.3821.922,468,175
Dec 18, 202422.7222.7422.1722.3621.903,074,244
Dec 17, 202422.5423.0822.5122.7422.272,170,599
Dec 16, 202422.5522.9622.5122.6522.192,017,767
Dec 13, 202422.3222.5422.2722.4722.001,513,160
Dec 12, 202422.3622.5622.1522.5422.071,566,210
Dec 11, 202422.8622.9122.2322.2321.772,236,195
Dec 10, 202423.1823.2322.8322.8922.421,225,608
Dec 9, 202423.2623.3823.0923.2522.771,986,029
Dec 6, 202423.2223.4123.1923.3122.831,293,773
Dec 5, 202423.2323.4623.1923.2222.741,540,691
Dec 4, 202423.0223.2622.9723.1622.681,067,519
Dec 3, 202423.1723.3123.0223.1022.632,003,243
Dec 2, 202423.1523.2323.0423.0922.611,443,588
Nov 29, 202423.0223.1622.8923.1522.671,572,107
Nov 28, 202422.9223.2622.8823.1122.642,103,155
Nov 27, 202422.7922.8622.5622.8222.351,711,717
Nov 26, 202423.1023.1222.5222.5222.062,402,711
Nov 25, 202423.2123.3723.0323.0322.569,084,360
Nov 22, 202423.2123.3223.0223.0222.542,596,858
Nov 21, 202423.1923.4222.9823.0622.592,257,552
Nov 20, 202423.1723.1722.9623.0622.591,399,675
Nov 19, 202422.8623.2622.8423.1822.711,986,507
Nov 18, 202422.6222.8322.5922.7022.231,451,752
Nov 15, 202422.1422.7422.1422.6222.15866,663
Nov 14, 202421.9822.2321.8922.1421.681,355,232
Nov 13, 202422.0122.1121.8821.9121.461,532,161
Nov 12, 202421.9622.1521.8822.0921.641,008,925
Nov 11, 202421.9822.0821.7421.8921.441,503,095
Nov 8, 202421.8822.0121.7621.9121.461,125,215
Nov 7, 202421.6222.2321.5721.9621.512,139,109
Nov 6, 202421.1521.5620.8921.5121.071,138,432
Nov 5, 202420.7820.8420.7020.8320.40841,119
Nov 4, 202420.8721.0020.7720.7820.36990,524
Nov 1, 202420.8020.8720.6720.8720.441,144,371
Oct 31, 202421.1521.2020.8621.0620.621,873,364
Oct 30, 202421.2721.3721.0721.1120.681,258,193
Oct 29, 202421.4221.6121.3121.4921.051,703,001
Oct 28, 202421.1521.4521.0921.4020.961,503,972
Oct 25, 202421.2021.3020.9721.2020.761,714,588
Oct 24, 202421.3821.4121.1721.2820.841,621,115
Oct 23, 202421.3521.3721.1521.3620.921,279,309
Oct 22, 202421.2421.5321.2321.3720.931,320,703
Oct 21, 202421.5121.5721.2821.4220.981,672,368
Oct 18, 202421.4721.7121.2521.3420.902,059,398
Oct 17, 202421.6421.9121.4421.5321.081,620,167
Oct 16, 202421.4921.5621.3321.4721.032,253,066
Oct 15, 202421.5021.6821.4321.5621.121,464,103
Oct 14, 202421.4421.4921.2921.3320.891,143,282
Oct 11, 202421.2421.3421.0121.2520.82965,663
Oct 10, 202421.4221.4921.1721.2420.811,148,431
Oct 9, 202421.2421.5621.1721.2520.821,239,489
Oct 8, 202421.1421.2420.9121.1520.711,466,322
Oct 7, 202421.1521.2320.9121.1420.70629,007
Oct 4, 202420.7621.1120.7021.0720.631,722,067
Oct 3, 202420.9120.9620.7720.8020.371,307,063
Oct 2, 202420.7521.0220.6320.8920.461,572,820
Oct 1, 202421.2321.2320.6720.8320.402,070,702
Sep 30, 202421.0921.4020.9821.2520.821,820,622
Sep 27, 202421.1321.3420.9821.1620.731,067,940
Sep 26, 202421.3621.4421.1621.2020.761,730,478
Sep 25, 202421.4721.5021.1421.1420.701,619,994
Sep 24, 202421.5621.6321.3421.3620.922,273,532
Sep 23, 202421.2521.7421.2321.6821.231,862,044
Sep 20, 202421.6721.6721.3321.4020.964,546,119
Sep 19, 202421.9121.9121.4121.6721.223,786,570
Sep 18, 202421.3821.7021.3021.6021.153,558,157
Sep 17, 202421.5521.5621.2821.3820.941,419,122
Sep 16, 202421.2121.5721.1321.4521.011,836,063
Sep 13, 202421.2221.2320.9821.1020.671,499,638
Sep 12, 202421.0921.2120.9321.1520.711,684,362
Sep 11, 202421.0621.1020.7420.9420.511,415,711
Sep 10, 202420.9621.2120.9021.1320.691,002,243
Sep 9, 202420.8420.9420.7720.8620.432,456,508
Sep 6, 202420.8021.2120.7721.1420.701,906,385
Sep 5, 202421.0921.1620.8020.8620.431,831,552
Sep 4, 202421.0221.2020.9321.0420.614,547,051
Sep 3, 202420.8921.2820.8921.2220.781,606,885
Sep 2, 202420.8020.9720.6920.9320.501,318,916
Aug 30, 202420.6920.8320.6020.7620.335,324,213
Aug 29, 202420.3620.5920.2920.5320.102,204,184
Aug 28, 202420.3320.4320.1720.3919.972,514,959
Aug 27, 202420.3420.5420.3120.3419.921,887,295
Aug 26, 202420.4420.6620.3320.4720.052,945,097
Aug 23, 202420.3120.7320.2220.5620.144,704,819
Aug 22, 2024 0.52 Dividend
Aug 22, 202420.6820.7020.3520.3519.933,596,717
Aug 21, 202421.0921.3721.0321.1820.243,776,827
Aug 20, 202420.6221.1720.4421.0920.152,855,856
Aug 19, 202420.2120.7019.7520.4619.552,138,923
Aug 16, 202420.2620.4120.1920.1919.293,913,269
Aug 15, 202420.0720.3219.9919.9919.101,274,900
Aug 14, 202420.0420.2219.8919.9219.031,709,835
Aug 13, 202419.7519.9519.6619.8819.001,160,933
Aug 12, 202419.6919.9019.6019.7918.911,384,348
Aug 9, 202419.1519.6719.1219.5218.652,520,073
Aug 8, 202419.0119.0918.8619.0918.242,010,290
Aug 7, 202418.9319.0918.8118.9618.122,388,259
Aug 6, 202419.1219.1818.8319.0518.202,787,423
Aug 5, 202419.5519.5518.9519.0318.193,042,010
Aug 2, 202420.5720.6420.2120.2119.312,263,888
Aug 1, 202421.0421.1520.8820.9019.971,515,471
Jul 31, 202420.6820.9520.6420.9320.001,886,956
Jul 30, 202420.2820.5420.2120.4919.581,203,789
Jul 29, 202420.4820.6620.4420.4819.571,501,258
Jul 26, 202420.2220.4320.2020.3619.461,712,695
Jul 25, 202420.1320.2820.0920.1319.231,669,743
Jul 24, 202420.0720.2619.9520.2219.321,274,649
Jul 23, 202419.9220.2419.8619.9619.081,168,573
Jul 22, 202419.8119.9219.7519.8418.96775,353
Jul 19, 202419.8120.0319.7719.9319.041,523,908
Jul 18, 202420.0220.1919.9420.0219.131,449,865
Jul 17, 202420.0220.1319.8920.0119.121,517,038
Jul 16, 202419.9920.1019.8819.9019.022,146,034
Jul 15, 202420.0220.1219.7719.9519.061,544,758
Jul 12, 202420.2820.3119.8719.9419.052,068,302
Jul 11, 202420.0920.2720.0720.1319.231,821,928
Jul 10, 202419.6620.0219.6319.8418.963,067,631
Jul 9, 202419.4919.7319.4719.6918.822,194,497
Jul 8, 202419.3419.5419.1919.2918.442,774,458
Jul 5, 202419.5919.8619.5419.7418.862,263,152
Jul 4, 202419.7419.7719.6019.7618.881,847,669
Jul 3, 202420.0920.1419.6019.6018.733,340,758
Jul 2, 202420.1520.1919.9020.0719.181,664,368
Jul 1, 202420.2620.3719.8420.1319.232,519,393
Jun 28, 202420.2120.8320.2020.4619.554,450,515
Jun 27, 202419.5919.7419.4519.7418.863,140,392
Jun 26, 202419.9720.0219.7919.9419.051,772,946
Jun 25, 202419.6820.0919.6220.0919.203,482,671
Jun 24, 202419.8119.8319.4519.5518.681,317,251
Jun 21, 202419.7419.8119.6019.7018.833,878,940
Jun 20, 202419.4219.7419.4219.6318.762,902,120
Jun 19, 202419.4619.4819.3319.4018.541,595,928
Jun 18, 202419.3719.4619.2619.3618.502,074,689
Jun 17, 202419.2619.3719.2019.2518.391,217,888
Jun 14, 202419.3919.3919.2019.2618.401,056,650
Jun 13, 202419.4219.4519.2219.3518.491,651,289
Jun 12, 202419.3319.4219.1619.3918.531,826,923
Jun 11, 202419.3419.3619.1819.3418.482,424,965
Jun 7, 202419.2719.4619.2119.4218.561,402,655
Jun 6, 202419.0719.2918.9519.2618.402,569,657
Jun 5, 202418.8019.0218.7419.0218.182,359,628
Jun 4, 202418.9819.0018.6218.7317.902,368,646
Jun 3, 202418.8318.9818.7318.9418.101,963,119
May 31, 202418.7118.7318.4518.6917.867,086,146
May 30, 202418.5418.6518.4118.5117.681,891,584
May 29, 202418.8218.9018.5418.6617.832,841,502
May 28, 202418.9619.0718.9218.9218.081,648,668
May 27, 202418.8719.0018.8018.9018.064,048,401
May 24, 202418.8118.8818.6818.8017.961,939,816
May 23, 202418.9219.0218.7818.9318.093,258,652
May 22, 202418.9619.1518.8918.9918.142,910,025
May 21, 202419.0619.1418.7818.9518.111,738,750
May 20, 202419.1819.3419.0919.1018.261,445,315
May 17, 202419.1419.2719.0919.1618.312,584,689
May 16, 202419.3319.3719.1619.2118.362,062,972
May 15, 202419.0019.1319.0019.0618.211,694,763
May 14, 202419.0319.0318.7918.9218.081,672,087
May 13, 202419.0919.2319.0119.1618.311,317,859
May 10, 202419.1919.2518.9619.0918.241,701,142
May 9, 202419.1819.2819.0319.2218.371,387,094
May 8, 202419.1519.1518.9319.1318.281,924,259
May 7, 202419.3019.4218.9519.1418.292,208,365
May 6, 202419.1419.2018.9519.0218.181,631,239
May 3, 202419.0319.1318.9319.0918.241,291,334
May 2, 202419.1519.3719.0319.0318.192,096,215
May 1, 202419.3719.4619.0819.0818.231,903,215
Apr 30, 202419.0819.5319.0219.5318.662,503,731
Apr 29, 202419.1519.1919.0719.0718.221,331,480
Apr 26, 202418.9919.0718.8118.9418.101,243,311
Apr 24, 202419.2119.2619.0319.0318.19875,046
Apr 23, 202419.0919.1218.9619.0618.211,274,874
Apr 22, 202418.9519.1218.8518.9518.111,156,400
Apr 19, 202418.8618.9318.5618.7417.911,938,259
Apr 18, 202418.8919.0518.7919.0018.151,649,253
Apr 17, 202418.7319.0218.6918.8518.011,667,944
Apr 16, 202418.7318.7618.4518.6017.771,882,471
Apr 15, 202419.0019.0718.7818.8518.012,392,904
Apr 12, 202418.9419.1318.9219.0718.221,198,930
Apr 11, 202418.9419.1918.9419.0818.231,391,528
Apr 10, 202419.2919.3419.0219.0518.201,742,224
Apr 9, 202419.1919.3719.0519.2918.441,825,090
Apr 8, 202419.2319.3319.1519.2018.351,042,145
Apr 5, 202419.0519.2118.9519.0918.241,697,100
Apr 4, 202419.3219.5219.0819.2518.391,570,523
Apr 3, 202418.8919.3418.8819.2118.362,685,029
Apr 2, 202419.1519.3018.9619.0218.182,559,566
Mar 28, 202419.3919.3919.1519.2518.392,391,976
Mar 27, 202418.9519.3718.8319.3718.512,335,992
Mar 26, 202419.0019.1218.9018.9618.121,269,604
Mar 25, 202419.2719.2718.9818.9918.141,704,875
Mar 22, 202418.8519.2718.7619.1518.302,797,535
Mar 21, 202418.7919.0318.7118.9918.142,980,559
Mar 20, 202418.6018.7218.4518.5617.742,136,166
Mar 19, 202418.8218.9918.6118.6217.801,997,551
Mar 18, 202418.5418.8318.5118.7517.921,724,635
Mar 15, 202418.5618.6118.2918.5517.733,644,297
Mar 14, 202418.7318.7618.5818.6517.822,285,772
Mar 13, 202418.5518.6618.5218.6017.771,434,128
Mar 12, 202418.3918.6318.3418.5417.729,122,554
Mar 11, 202418.2218.2818.0118.2417.421,650,699
Mar 8, 202418.1218.3618.0518.2917.481,996,244
Mar 7, 202418.1518.1517.8718.0417.231,347,539
Mar 6, 202418.0418.1417.8818.0217.221,535,625
Mar 5, 202418.0918.2117.9818.0417.232,670,161
Mar 4, 202418.0818.1517.9118.0517.251,743,200
Mar 1, 202417.8218.0517.7818.0117.212,145,194
Feb 29, 2024 0.40 Dividend
Feb 29, 202417.6918.0017.5817.9817.187,176,533
Feb 28, 202418.1818.4118.0618.2117.023,355,825

Related Tickers

IAG.AX Insurance Australia Group Limited
7.90
-0.13%
 
QBE.AX QBE Insurance Group Limited
21.53
-0.83%
 
TWR.AX Tower Limited
1.2700
+4.96%
 
L Loews Corporation
86.67
+1.03%
 
CB Chubb Limited
285.48
+1.35%
 
ROOT Root, Inc.
135.17
+9.05%