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

Suncorp Group Limited (SUNPH.AX)

Compare
101.85
-0.71
(-0.69%)
At close: February 28 at 3:48:44 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025102.50102.50101.85101.85101.854,609
Feb 28, 2025 1.29 Dividend
Feb 28, 2025102.50102.50101.85101.85101.854,609
Feb 27, 2025102.51102.95102.50102.56101.272,331
Feb 26, 2025102.50102.83102.50102.83101.543,220
Feb 25, 2025102.50102.69102.50102.50101.213,634
Feb 24, 2025102.52102.69102.50102.69101.402,883
Feb 21, 2025102.50102.65102.50102.50101.211,648
Feb 20, 2025102.50102.69102.50102.50101.212,125
Feb 19, 2025102.51102.69102.45102.69101.403,918
Feb 18, 2025102.51102.70102.50102.70101.41938
Feb 17, 2025102.98102.98102.50102.75101.461,018
Feb 14, 2025102.88102.89102.50102.50101.212,158
Feb 13, 2025102.51102.99102.50102.50101.214,232
Feb 12, 2025102.56103.28102.50102.96101.675,815
Feb 11, 2025103.29103.29102.60102.60101.312,429
Feb 10, 2025102.90103.00102.89102.91101.623,217
Feb 7, 2025102.90103.00102.89103.00101.714,172
Feb 6, 2025103.09103.09102.85103.08101.782,856
Feb 5, 2025103.00103.15103.00103.00101.71434
Feb 4, 2025103.30103.30103.30103.30102.00136
Feb 3, 2025103.29103.29102.81102.85101.5689
Jan 31, 2025103.20103.20102.76102.77101.481,794
Jan 30, 2025103.10103.40103.10103.20101.902,593
Jan 29, 2025102.99103.31102.76103.15101.851,855
Jan 28, 2025102.76102.99102.75102.99101.704,311
Jan 24, 2025102.71102.93102.71102.76101.471,943
Jan 23, 2025102.58102.93102.58102.71101.422,805
Jan 22, 2025102.60102.60102.57102.58101.292,067
Jan 21, 2025102.42102.91102.40102.40101.112,525
Jan 20, 2025102.99103.00102.41102.65101.362,839
Jan 17, 2025102.76103.00102.76102.76101.47293
Jan 16, 2025103.00103.00102.52102.75101.461,474
Jan 15, 2025102.50103.00102.50102.59101.302,472
Jan 14, 2025103.33103.34102.50102.50101.212,054
Jan 13, 2025102.99103.10102.99103.10101.80433
Jan 10, 2025102.79103.85102.79103.49102.191,132
Jan 9, 2025102.79102.79102.65102.65101.3658
Jan 8, 2025102.79102.79102.40102.79101.501,289
Jan 7, 2025102.69102.75102.10102.10100.823,514
Jan 6, 2025102.01102.61102.01102.50101.212,229
Jan 3, 2025102.01102.60102.01102.60101.31841
Jan 2, 2025102.70102.70102.50102.50101.21123
Dec 31, 2024102.68102.69102.50102.69101.40383
Dec 30, 2024102.50102.67102.50102.67101.38124
Dec 27, 2024102.01102.52102.01102.51101.221,909
Dec 24, 2024102.39102.57102.38102.57101.281,690
Dec 23, 2024102.34102.41101.96102.40101.111,951
Dec 20, 2024101.95102.11101.95101.95100.67587
Dec 19, 2024101.80101.88101.75101.88100.602,743
Dec 18, 2024101.64101.89101.40101.85100.572,957
Dec 17, 2024101.20101.65101.10101.65100.374,398
Dec 16, 2024101.20101.20101.10101.1099.832,963
Dec 13, 2024101.23101.25101.19101.2099.933,078
Dec 12, 2024101.65101.65101.22101.2399.965,012
Dec 11, 2024102.60102.60101.50101.65100.372,601
Dec 10, 2024101.72102.98101.72102.00100.721,569
Dec 9, 2024101.80102.62101.55101.72100.44496
Dec 6, 2024101.60102.38101.48102.19100.912,739
Dec 5, 2024101.60101.75101.60101.70100.421,742
Dec 4, 2024101.66102.29101.40101.40100.134,319
Dec 3, 2024101.61102.20101.61101.61100.332,411
Dec 2, 2024 1.29 Dividend
Dec 2, 2024101.49102.30101.49101.82100.542,594
Nov 29, 2024103.97103.97102.86103.00100.4322,239
Nov 28, 2024102.91103.69102.82102.82100.251,619
Nov 27, 2024102.93103.05102.90102.90100.331,759
Nov 26, 2024103.10103.29102.90103.09100.521,255
Nov 25, 2024102.91103.10102.90103.10100.531,293
Nov 22, 2024103.05103.05102.90102.90100.33587
Nov 21, 2024102.90103.05102.87102.91100.343,229
Nov 20, 2024103.28103.28102.86102.90100.331,128
Nov 19, 2024102.99103.29102.99103.00100.432,581
Nov 18, 2024103.00103.00102.85102.86100.292,281
Nov 15, 2024102.86102.90102.85102.85100.281,050
Nov 14, 2024103.00103.00102.81102.90100.332,851
Nov 13, 2024102.90103.00102.81102.82100.252,097
Nov 12, 2024103.10103.10102.90102.94100.371,451
Nov 11, 2024102.93103.00102.90102.90100.332,033
Nov 8, 2024102.95103.19102.92102.92100.351,100
Nov 7, 2024102.97103.24102.95102.98100.411,230
Nov 6, 2024103.28103.28102.96102.96100.39386
Nov 5, 2024102.94103.24102.93103.00100.43997
Nov 4, 2024102.94103.25102.92103.25100.67993
Nov 1, 2024103.19103.20102.93102.94100.37721
Oct 31, 2024103.10103.26103.10103.26100.681,639
Oct 30, 2024102.82103.30102.81103.30100.72292
Oct 29, 2024102.97103.25102.80102.80100.231,771
Oct 28, 2024103.27103.27102.96102.96100.391,298
Oct 25, 2024103.21103.21102.91102.91100.34299
Oct 24, 2024103.23103.23102.81102.87100.301,210
Oct 23, 2024102.71103.00102.70103.00100.43611
Oct 22, 2024102.84102.84102.70102.70100.14909
Oct 21, 2024102.61102.85102.61102.85100.28663
Oct 18, 2024102.74102.74102.55102.56100.00626
Oct 17, 2024102.50102.68102.46102.4699.901,306
Oct 16, 2024102.48102.48102.45102.4799.911,286
Oct 15, 2024102.47102.74102.47102.4899.92687
Oct 14, 2024102.51102.62102.45102.4599.893,204
Oct 11, 2024102.73102.73102.50102.5199.95265
Oct 10, 2024102.69102.69102.40102.4099.841,043
Oct 9, 2024102.74102.75102.35102.4199.851,020
Oct 8, 2024102.80102.80102.49102.70100.144,239
Oct 7, 2024102.56102.70102.55102.70100.14902
Oct 4, 2024102.77102.78102.63102.78100.211,178
Oct 3, 2024102.79102.80102.64102.78100.21637
Oct 2, 2024102.78102.78102.46102.5199.95275
Oct 1, 2024102.65102.65102.26102.3699.80986
Sep 30, 2024102.27102.60102.25102.2699.713,028
Sep 27, 2024102.56102.73102.25102.2699.712,302
Sep 26, 2024102.26102.79102.25102.2599.701,761
Sep 25, 2024102.36102.50102.26102.2699.711,494
Sep 24, 2024102.31102.43102.25102.4399.873,690
Sep 23, 2024102.34102.35102.30102.3599.791,803
Sep 20, 2024102.30102.32102.30102.3099.755,236
Sep 19, 2024102.80102.80102.35102.3599.792,967
Sep 18, 2024103.00103.21102.80102.80100.23926
Sep 17, 2024103.78103.79102.80103.00100.435,418
Sep 16, 2024103.80103.80102.95102.95100.38357
Sep 13, 2024103.20103.51102.95102.96100.392,749
Sep 12, 2024103.25103.49102.95103.03100.463,351
Sep 11, 2024103.40103.79103.25103.25100.672,283
Sep 10, 2024103.45103.45103.30103.30100.72606
Sep 9, 2024103.45103.45102.96103.25100.67954
Sep 6, 2024103.39103.45102.96103.20100.621,363
Sep 5, 2024102.84103.48102.49102.81100.242,121
Sep 4, 2024102.31102.31102.20102.2199.662,503
Sep 3, 2024102.20102.85102.20102.85100.281,131
Sep 2, 2024 1.30 Dividend
Sep 2, 2024102.16102.60102.00102.1599.602,507
Aug 30, 2024103.40103.48103.20103.3099.452,089
Aug 29, 2024103.20103.40103.20103.2099.361,754
Aug 28, 2024102.95103.27102.95103.2799.422,408
Aug 27, 2024102.60103.18102.60102.9599.122,414
Aug 26, 2024102.50102.96102.50102.9599.126,259
Aug 23, 2024102.68102.69102.20102.2598.446,814
Aug 22, 2024103.12103.12102.10102.1598.348,141
Aug 21, 2024102.72103.15102.45102.4598.634,036
Aug 20, 2024103.05103.17102.68103.0399.195,093
Aug 19, 2024103.00103.16102.68102.6898.861,985
Aug 16, 2024103.17103.17102.61102.6798.85160
Aug 15, 2024102.46103.00102.46102.7598.925,249
Aug 14, 2024102.80102.86102.80102.8499.011,462
Aug 13, 2024102.42102.95102.42102.4398.61754
Aug 12, 2024103.14103.14102.41102.4298.606,558
Aug 9, 2024102.62102.98102.62102.6898.861,040
Aug 8, 2024103.18103.18102.51102.6898.862,099
Aug 7, 2024103.18103.18102.71103.0899.243,272
Aug 6, 2024103.18103.18102.71103.1899.341,801
Aug 5, 2024102.90103.24102.90103.2499.39219
Aug 2, 2024103.15103.16102.70102.7098.872,322
Aug 1, 2024102.53103.16102.52102.9399.102,587
Jul 31, 2024102.60102.87102.50102.8799.043,844
Jul 30, 2024102.98102.98102.18102.6198.793,554
Jul 29, 2024103.09103.17102.88103.0099.162,346
Jul 26, 2024102.81103.03102.81102.8599.021,312
Jul 25, 2024102.80103.15102.80102.8298.993,687
Jul 24, 2024102.80103.20102.80103.2099.362,539
Jul 23, 2024102.88103.10102.67103.1099.266,598
Jul 22, 2024102.89103.00102.87102.8799.04733
Jul 19, 2024102.87103.00102.87102.8799.041,271
Jul 18, 2024102.76102.99102.51102.6698.841,424
Jul 17, 2024102.79102.99102.65102.7098.875,218
Jul 16, 2024103.01103.01102.73102.7898.952,905
Jul 15, 2024102.86103.70102.85103.7099.842,799
Jul 12, 2024103.00103.22102.72103.2299.382,827
Jul 11, 2024102.71103.28102.71102.8298.991,657
Jul 10, 2024102.80102.95102.74102.7698.931,048
Jul 9, 2024102.75102.88102.70102.7498.911,740
Jul 8, 2024102.61102.87102.61102.7098.871,587
Jul 5, 2024102.61103.00102.60102.6198.791,110
Jul 4, 2024103.01103.50102.51102.5198.691,628
Jul 3, 2024103.90104.30103.01103.0199.171,461
Jul 2, 2024103.00103.75103.00103.7599.89815
Jul 1, 2024103.00103.50103.00103.0099.16447
Jun 28, 2024103.00103.01103.00103.0099.16575
Jun 27, 2024103.11103.69102.45103.0099.161,723
Jun 26, 2024103.10103.30102.35103.3099.453,341
Jun 25, 2024102.90103.30102.90103.0599.211,234
Jun 24, 2024102.60103.55102.60102.9199.083,093
Jun 21, 2024102.40102.90102.40102.6198.792,568
Jun 20, 2024101.55102.29101.52102.2998.484,022
Jun 19, 2024101.26101.71101.25101.5097.722,398
Jun 18, 2024101.29101.45101.01101.2697.493,339
Jun 17, 2024101.71101.71101.00101.0297.265,094
Jun 14, 2024102.74102.83101.70101.7097.911,395
Jun 13, 2024102.01102.74101.85102.7498.911,316
Jun 12, 2024103.02103.02101.97102.2598.441,075
Jun 11, 2024101.91103.10101.90103.1099.26936
Jun 7, 2024103.00103.20102.02102.0298.22556
Jun 6, 2024102.70103.34102.01103.0099.161,836
Jun 5, 2024102.75102.75101.91102.7598.921,018
Jun 4, 2024102.00102.70101.85102.7098.872,076
Jun 3, 2024102.09102.30101.61101.8598.063,646
May 31, 2024101.75102.09101.75101.7597.961,691
May 30, 2024 1.28 Dividend
May 30, 2024102.20102.20101.38102.1098.303,100
May 29, 2024103.06103.34102.52102.5297.472,845
May 28, 2024103.40103.40102.98103.0597.973,873
May 27, 2024103.78103.78103.40103.4098.302,163
May 24, 2024103.41103.80103.40103.5098.401,500
May 23, 2024103.84103.85103.41103.4398.331,593
May 22, 2024103.31103.92103.31103.4198.311,242
May 21, 2024103.30103.72103.28103.5798.462,549
May 20, 2024103.78103.78103.28103.2898.192,824
May 17, 2024103.52103.76103.27103.7598.63791
May 16, 2024103.45103.60103.45103.5298.421,594
May 15, 2024103.42103.60103.41103.4698.362,550
May 14, 2024103.50103.70103.41103.6098.491,110
May 13, 2024103.50103.50103.28103.3698.262,973
May 10, 2024103.65103.72103.50103.5798.462,059
May 9, 2024103.90103.90103.30103.5598.442,951
May 8, 2024103.95103.95103.75103.9098.78402
May 7, 2024103.85103.85103.52103.8598.731,648
May 6, 2024103.51103.61103.50103.5198.41832
May 3, 2024103.51103.88103.50103.5098.40351
May 2, 2024103.49103.82103.17103.5098.403,288
May 1, 2024103.65103.91103.05103.2098.115,509
Apr 30, 2024103.05103.60102.95103.6098.492,874
Apr 29, 2024102.83103.10102.83102.9697.88557
Apr 26, 2024102.55103.15102.55103.1598.061,761
Apr 24, 2024102.75102.75102.55102.5597.49632
Apr 23, 2024102.41102.73102.41102.7297.66709
Apr 22, 2024102.75102.80102.60102.8097.733,491
Apr 19, 2024102.79102.85102.70102.7397.671,889
Apr 18, 2024103.14103.15102.78102.7897.71623
Apr 17, 2024103.14103.14102.63103.1298.041,168
Apr 16, 2024103.10103.15103.00103.0097.921,517
Apr 15, 2024102.90103.28102.90103.0197.93127
Apr 12, 2024102.95103.29102.95103.2898.191,621
Apr 11, 2024102.60102.95102.60102.8197.741,262
Apr 10, 2024102.60102.67102.47102.6097.543,378
Apr 9, 2024102.59102.60102.46102.6097.54599
Apr 8, 2024102.50102.60102.36102.3697.314,530
Apr 5, 2024102.51102.67102.23102.3297.283,884
Apr 4, 2024102.40102.67102.40102.6797.611,199
Apr 3, 2024102.44102.44102.16102.4497.392,842
Apr 2, 2024102.40102.44102.25102.2597.211,266
Mar 28, 2024102.36102.36102.05102.2597.211,363
Mar 27, 2024102.10102.40102.07102.1097.072,196
Mar 26, 2024101.91102.14101.91102.0997.06932
Mar 25, 2024102.00102.15101.91101.9196.891,581
Mar 22, 2024102.02102.23102.00102.0096.972,056
Mar 21, 2024101.91102.26101.91102.2697.22532
Mar 20, 2024102.03102.08101.80102.0897.052,597
Mar 19, 2024102.42102.42102.03102.0397.00236
Mar 18, 2024102.09102.44102.09102.1797.132,317
Mar 15, 2024101.82102.09101.82102.0997.061,439
Mar 14, 2024101.72101.92101.68101.8096.781,488
Mar 13, 2024101.90101.90101.75101.7596.732,025
Mar 12, 2024102.05102.27101.80101.8096.782,647
Mar 11, 2024101.75102.00101.75102.0096.97685
Mar 8, 2024101.70101.90101.70101.9096.88142
Mar 7, 2024101.61102.18101.60101.6096.591,856
Mar 6, 2024101.58102.20101.51102.2097.161,338
Mar 5, 2024102.20102.30101.57101.5796.564,591
Mar 4, 2024102.28102.35102.10102.3597.30561
Mar 1, 2024 1.28 Dividend
Mar 1, 2024101.98102.10101.98102.1097.07483
Feb 29, 2024103.01103.32103.00103.3297.00590
Feb 28, 2024103.32103.32102.93102.9396.64459