New Zealand markets closed

Suncorp Group Limited (SUN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
16.66+0.12 (+0.73%)
At close: 03:59PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202416.5516.7916.5516.6616.66370,297
19 Jun 202416.5416.5816.4516.5416.541,721,192
18 Jun 202416.5016.5516.4016.5116.51387,888
17 Jun 202416.3816.4916.3516.3816.38400,138
14 Jun 202416.4716.4916.3316.3816.38181,024
13 Jun 202416.4616.5516.3716.4516.45470,802
12 Jun 202416.4516.5316.3116.5016.50581,103
11 Jun 202416.4716.4716.3216.4216.42687,627
07 Jun 202416.4216.5616.3516.5516.55855,678
06 Jun 202416.3916.4216.1316.3916.39318,211
05 Jun 202415.9916.1615.9416.1416.14541,304
04 Jun 202416.1416.1815.8615.9215.92281,600
03 Jun 202416.0416.1515.9416.0816.08365,457
31 May 202415.9015.9415.7015.8415.842,549,308
30 May 202415.8315.9015.6715.6915.69350,231
29 May 202416.0316.0815.7815.9415.94827,336
28 May 202416.1416.2316.1016.1716.17265,343
27 May 202416.0816.1616.0016.0716.071,182,836
24 May 202415.9916.0715.9016.0116.01517,251
23 May 202416.0916.1915.9816.1516.15389,038
22 May 202416.1316.3016.0916.1416.14421,120
21 May 202416.2216.2815.9916.1216.12331,243
20 May 202416.3216.4516.2516.3116.31282,540
17 May 202416.2816.4016.2516.3116.31211,860
16 May 202416.4416.4916.3216.3916.39378,567
15 May 202416.1916.2816.1816.2616.26402,813
14 May 202416.2016.2015.9916.0616.06601,914
13 May 202416.2416.3616.1916.2516.25248,653
10 May 202416.3316.3816.1316.2816.28355,574
09 May 202416.3216.4016.2116.3316.33310,430
08 May 202416.2716.3016.1116.2216.22378,325
07 May 202416.4516.5216.1416.3416.34344,094
06 May 202416.2916.3416.1316.1716.17416,608
03 May 202416.2416.2716.1116.2516.25522,419
02 May 202416.3616.4916.2516.2816.28536,563
01 May 202416.4716.5616.2816.3116.31394,754
30 Apr 202416.2316.6216.1916.6116.61414,311
29 Apr 202416.2516.3216.2316.2816.28216,883
26 Apr 202416.0916.2316.0316.1516.15230,307
24 Apr 202416.2016.4016.2016.2016.20175,825
23 Apr 202416.2416.2716.1416.1716.17796,340
22 Apr 202416.1016.2716.0416.1616.16181,392
19 Apr 202416.0916.1015.7915.9115.91232,682
18 Apr 202416.0916.2115.9816.1916.19182,159
17 Apr 2024------
16 Apr 202415.9515.9615.7015.8615.862,600,685
15 Apr 202416.2016.2315.9816.0416.04335,028
12 Apr 202416.1316.2816.1116.2216.22715,551
11 Apr 202416.1216.3316.1216.2816.28307,715
10 Apr 202416.4216.4716.2016.2116.21315,303
09 Apr 202416.3316.4916.2216.4716.471,198,582
08 Apr 202416.3516.4516.3116.3416.34113,434
05 Apr 202416.1916.3416.1516.2616.26368,599
04 Apr 202416.4416.6016.2416.4316.43219,095
03 Apr 202416.1016.4616.0916.4416.44529,461
02 Apr 202416.3216.4316.1416.1816.18276,593
28 Mar 202416.4716.4716.3116.4216.42374,366
27 Mar 202416.1316.4716.0416.4716.47272,217
26 Mar 202416.1716.2716.0916.1816.18202,202
25 Mar 202416.3616.3816.1516.1816.18225,417
22 Mar 202416.0516.3915.9816.3216.32235,526
21 Mar 202415.9516.2015.9316.1916.19284,544
20 Mar 202415.8515.9115.7015.8015.80274,567
19 Mar 202416.0116.1515.8515.9015.90546,348
18 Mar 202415.7616.0315.7616.0216.02250,550
15 Mar 202415.8215.8215.5715.7915.79774,711
14 Mar 202415.9315.9715.8115.8915.89466,126
13 Mar 202415.7715.8815.7715.8515.85745,091
12 Mar 202415.6915.8515.6015.7915.791,150,506
11 Mar 202415.4915.5615.3415.4815.48256,193
08 Mar 202415.3915.6315.3615.5915.59535,607
07 Mar 202415.4015.4115.2115.3115.31329,310
06 Mar 202415.3415.4315.2215.3015.301,228,895
05 Mar 202415.4015.5015.3115.4115.411,491,492
04 Mar 202415.4115.4215.2515.3015.30251,556
01 Mar 202415.1415.3615.1415.3415.343,388,056
29 Feb 202415.3015.3114.9615.3015.302,562,628
29 Feb 20240.34 Dividend
28 Feb 202415.4115.6715.3815.5215.181,235,014
27 Feb 202415.3115.5315.2515.3715.03508,393
26 Feb 202415.2115.7915.2015.6515.31776,956
23 Feb 202415.1815.2715.1215.1614.83698,432
22 Feb 202414.8915.1014.7915.0814.75645,101
21 Feb 202415.2715.2714.9314.9514.62448,876
20 Feb 202415.2015.5515.1115.2214.892,777,672
19 Feb 202414.4014.4814.3714.4414.12440,399
16 Feb 202414.5514.5614.3314.4014.08299,849
15 Feb 202414.5114.6014.4714.4814.16326,458
14 Feb 202414.3514.4214.2614.3914.07782,609
13 Feb 202414.4414.4914.3514.4214.101,582,720
12 Feb 202414.3314.3714.2614.3514.04272,092
09 Feb 202414.2714.3314.2014.3013.99187,387
08 Feb 202414.2314.3414.1414.3214.01596,247
07 Feb 202414.2214.2414.1414.1713.861,679,609
06 Feb 202414.1614.2314.0814.1213.811,219,610
05 Feb 202414.1914.2014.0914.1013.80221,229
02 Feb 202414.2214.2814.0814.2513.941,036,569
01 Feb 202414.1214.2714.0514.1513.84309,527
31 Jan 202413.9814.2813.9614.2413.93580,760
30 Jan 202414.1814.1913.8613.9013.60460,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...