ASX - Delayed Quote
AUD
Super Retail Group Limited (SUL.AX)
12.73
+0.09
(+0.71%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.64
12.94
12.59
12.73
12.73
1,048,408
Oct 30, 2026
12.64
12.94
12.59
12.73
12.73
1,050,728
Oct 29, 2026
12.35
12.89
12.31
12.64
12.64
1,430,371
Oct 28, 2026
13.44
13.65
12.93
13.00
13.00
783,950
Oct 27, 2026
13.58
13.64
13.39
13.43
13.43
754,392
Oct 26, 2026
13.37
13.68
13.26
13.68
13.68
486,241
Oct 23, 2026
13.50
13.76
13.33
13.55
13.55
1,035,251
Oct 22, 2026
12.85
13.40
12.61
13.29
13.29
564,175
Oct 21, 2026
13.66
13.76
13.10
13.31
13.31
717,168
Oct 20, 2026
13.59
13.72
13.48
13.55
13.55
401,620
Oct 19, 2026
13.65
13.85
13.60
13.60
13.60
353,741
Oct 16, 2026
13.61
13.79
13.57
13.65
13.65
493,527
Oct 15, 2026
13.52
13.67
13.28
13.57
13.57
677,772
Oct 14, 2026
13.67
13.67
13.42
13.45
13.45
540,589
Oct 13, 2026
13.50
13.66
13.47
13.62
13.62
585,466
Oct 12, 2026
13.61
13.65
13.38
13.45
13.45
424,860
Oct 9, 2026
13.48
13.61
13.45
13.61
13.61
522,115
Oct 8, 2026
13.20
13.48
13.20
13.38
13.38
747,241
Oct 7, 2026
13.05
13.44
13.05
13.30
13.30
740,692
Oct 6, 2026
12.91
13.16
12.80
13.03
13.03
468,557
Oct 5, 2026
12.90
13.03
12.80
12.80
12.80
289,842
Oct 2, 2026
12.72
12.98
12.62
12.91
12.91
342,395
Oct 1, 2026
12.87
12.87
12.60
12.70
12.70
632,340
Sep 30, 2026
12.84
13.01
12.65
12.85
12.85
1,128,678
Sep 29, 2026
12.61
12.75
12.59
12.70
12.70
430,144
Sep 28, 2026
12.34
12.62
12.30
12.62
12.62
572,241
Sep 25, 2026
12.54
12.57
12.34
12.34
12.34
443,822
Sep 24, 2026
12.30
12.58
12.22
12.54
12.54
628,829
Sep 23, 2026
12.20
12.67
12.20
12.43
12.43
728,806
Sep 22, 2026
12.20
12.35
12.14
12.31
12.31
241,122
Sep 21, 2026
12.21
12.44
12.10
12.19
12.19
501,089
Sep 18, 2026
12.39
12.47
12.13
12.18
12.18
2,609,915
Sep 17, 2026
12.74
12.78
12.31
12.41
12.41
748,413
Sep 16, 2026
12.50
12.77
12.50
12.64
12.64
862,102
Sep 15, 2026
12.48
12.64
12.25
12.54
12.54
738,372
Sep 14, 2026
12.25
12.50
12.24
12.25
12.25
747,264
Sep 11, 2026
12.36
12.43
12.16
12.21
12.21
626,674
Sep 10, 2026
12.34
12.66
12.20
12.38
12.38
1,119,863
Sep 9, 2026
12.56
12.64
12.27
12.51
12.51
657,014
Sep 8, 2026
12.78
12.97
12.75
12.75
12.75
836,911
Sep 7, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
13.05
13.10
12.79
12.86
12.86
404,532
Sep 4, 2026
13.26
13.50
13.19
13.42
13.09
611,234
Sep 3, 2026
13.12
13.38
13.02
13.26
12.93
673,017
Sep 2, 2026
13.20
13.30
12.99
12.99
12.67
470,649
Sep 1, 2026
13.22
13.24
12.84
13.15
12.83
460,038
Aug 31, 2026
13.40
13.53
13.29
13.45
13.12
1,240,385
Aug 28, 2026
13.00
13.39
13.00
13.31
12.98
681,387
Aug 27, 2026
13.28
13.28
13.00
13.17
12.85
631,470
Aug 26, 2026
13.20
13.28
12.93
13.01
12.69
436,211
Aug 25, 2026
13.24
13.35
13.18
13.28
12.95
340,679
Aug 24, 2026
13.51
13.57
13.26
13.39
13.06
499,713
Aug 21, 2026
14.19
14.19
13.31
13.35
13.02
872,624
Aug 20, 2026
14.21
14.78
13.80
14.45
14.09
2,165,278
Aug 19, 2026
12.69
12.69
12.37
12.56
12.25
368,673
Aug 18, 2026
12.30
12.74
12.29
12.52
12.21
682,678
Aug 17, 2026
12.94
12.94
12.26
12.38
12.08
933,925
Aug 14, 2026
13.30
13.38
13.14
13.26
12.93
455,758
Aug 13, 2026
13.06
13.16
12.98
13.10
12.78
337,646
Aug 12, 2026
13.80
13.82
13.11
13.11
12.79
539,497
Aug 11, 2026
13.64
13.87
13.58
13.87
13.53
204,284
Aug 10, 2026
13.60
13.68
13.51
13.64
13.30
195,113
Aug 7, 2026
13.69
13.70
13.48
13.58
13.25
258,610
Aug 6, 2026
13.50
13.76
13.43
13.69
13.35
249,539
Aug 5, 2026
13.58
13.73
13.48
13.51
13.18
276,045
Aug 4, 2026
13.53
13.60
13.39
13.49
13.16
494,932
Aug 3, 2026
13.31
13.49
13.10
13.42
13.09
296,859
Jul 31, 2026
13.58
13.63
13.19
13.31
12.98
387,853
Jul 30, 2026
13.46
13.65
13.33
13.51
13.18
247,531
Jul 29, 2026
13.39
13.80
13.39
13.65
13.31
447,290
Jul 28, 2026
12.76
13.29
12.74
13.24
12.91
350,098
Jul 27, 2026
12.93
12.93
12.73
12.76
12.45
236,517
Jul 24, 2026
12.75
12.76
12.50
12.66
12.35
355,541
Jul 23, 2026
13.12
13.14
12.70
12.73
12.42
400,746
Jul 22, 2026
13.11
13.12
12.73
12.86
12.54
360,602
Jul 21, 2026
13.28
13.29
13.13
13.13
12.81
271,899
Jul 20, 2026
13.21
13.39
13.02
13.17
12.85
233,214
Jul 17, 2026
13.10
13.31
13.08
13.16
12.84
277,543
Jul 16, 2026
13.00
13.10
12.88
13.05
12.73
385,357
Jul 15, 2026
13.00
13.05
12.89
12.90
12.58
258,327
Jul 14, 2026
13.10
13.18
12.95
12.95
12.63
273,119
Jul 13, 2026
12.87
13.17
12.86
13.10
12.78
289,565
Jul 10, 2026
13.01
13.02
12.81
12.91
12.59
384,886
Jul 9, 2026
12.86
13.04
12.79
12.97
12.65
299,164
Jul 8, 2026
12.75
12.98
12.67
12.98
12.66
400,048
Jul 7, 2026
12.75
12.96
12.67
12.85
12.53
313,726
Jul 6, 2026
12.80
12.83
12.68
12.75
12.44
351,807
Jul 3, 2026
12.81
12.90
12.65
12.84
12.52
362,868
Jul 2, 2026
12.94
13.10
12.65
12.73
12.42
652,511
Jul 1, 2026
13.27
13.30
13.04
13.10
12.78
679,463
Jun 30, 2026
13.29
13.38
13.12
13.18
12.86
538,909
Jun 29, 2026
13.22
13.40
13.14
13.21
12.89
418,934
Jun 26, 2026
13.18
13.24
13.01
13.12
12.80
809,469
Jun 25, 2026
12.98
13.23
12.93
13.21
12.89
590,486
Jun 24, 2026
12.90
13.01
12.75
12.81
12.50
799,340
Jun 23, 2026
13.00
13.06
12.86
12.95
12.63
504,039
Jun 22, 2026
13.12
13.36
13.00
13.06
12.74
491,932
Jun 19, 2026
13.00
13.25
12.88
13.12
12.80
916,921
Jun 18, 2026
13.00
13.25
12.87
12.87
12.55
633,938
Jun 17, 2026
12.80
13.09
12.61
13.06
12.74
878,056
Jun 16, 2026
12.62
12.78
12.54
12.67
12.36
540,233
Jun 15, 2026
12.39
12.69
12.27
12.69
12.38
531,514
Jun 12, 2026
12.72
12.75
12.27
12.27
11.97
473,006
Jun 11, 2026
12.41
12.62
12.25
12.35
12.05
573,753
Jun 10, 2026
11.72
12.26
11.72
12.26
11.96
623,466
Jun 9, 2026
11.42
11.66
11.39
11.63
11.34
529,475
Jun 5, 2026
11.35
11.41
11.24
11.32
11.04
358,909
Jun 4, 2026
11.26
11.42
11.17
11.21
10.93
333,361
Jun 3, 2026
11.44
11.45
11.12
11.27
10.99
429,174
Jun 2, 2026
11.52
11.55
11.23
11.44
11.16
708,354
Jun 1, 2026
11.77
11.77
11.53
11.57
11.29
387,891
May 29, 2026
11.60
11.86
11.53
11.73
11.44
674,491
May 28, 2026
11.61
11.71
11.39
11.53
11.25
644,370
May 27, 2026
11.30
11.51
11.23
11.51
11.23
436,958
May 26, 2026
11.19
11.31
11.10
11.22
10.94
416,985
May 25, 2026
11.10
11.22
11.08
11.16
10.89
362,811
May 22, 2026
11.10
11.31
11.01
11.09
10.82
452,766
May 21, 2026
11.18
11.29
11.13
11.17
10.90
336,763
May 20, 2026
11.21
11.31
11.05
11.05
10.78
467,620
May 19, 2026
11.11
11.22
11.01
11.18
10.91
393,809
May 18, 2026
11.15
11.16
10.85
10.94
10.67
411,101
May 15, 2026
11.17
11.22
11.04
11.09
10.82
309,358
May 14, 2026
11.24
11.24
10.94
11.04
10.77
822,614
May 13, 2026
11.21
11.40
11.13
11.27
10.99
571,251
May 12, 2026
11.20
11.26
11.05
11.21
10.93
578,129
May 11, 2026
11.50
11.50
11.22
11.32
11.04
515,609
May 8, 2026
11.37
11.73
11.23
11.60
11.31
1,153,086
May 7, 2026
10.58
11.38
10.08
11.32
11.04
2,244,325
May 6, 2026
11.87
11.91
11.63
11.66
11.37
382,355
May 5, 2026
11.57
11.67
11.47
11.67
11.38
376,648
May 4, 2026
12.06
12.08
11.70
11.73
11.44
588,418
May 1, 2026
12.05
12.08
11.89
12.06
11.76
471,330
Apr 30, 2026
11.95
12.04
11.83
11.83
11.54
492,177
Apr 29, 2026
12.00
12.12
11.95
11.98
11.69
330,782
Apr 28, 2026
12.04
12.13
11.93
12.00
11.70
688,118
Apr 27, 2026
12.15
12.22
12.08
12.14
11.84
344,950
Apr 24, 2026
12.41
12.41
12.05
12.19
11.89
689,262
Apr 23, 2026
12.27
12.49
12.14
12.33
12.03
428,819
Apr 22, 2026
12.58
12.59
12.25
12.35
12.05
628,909
Apr 21, 2026
12.54
12.70
12.47
12.56
12.25
536,047
Apr 20, 2026
12.57
12.74
12.51
12.67
12.36
334,208
Apr 17, 2026
12.57
12.72
12.44
12.49
12.18
548,908
Apr 16, 2026
12.77
12.79
12.55
12.66
12.35
509,691
Apr 15, 2026
12.76
12.82
12.44
12.46
12.15
535,669
Apr 14, 2026
12.78
12.79
12.49
12.52
12.21
656,288
Apr 13, 2026
12.56
12.57
12.28
12.50
12.19
398,359
Apr 10, 2026
13.03
13.03
12.31
12.56
12.25
667,220
Apr 9, 2026
13.20
13.29
13.03
13.09
12.77
355,113
Apr 8, 2026
12.90
13.21
12.90
13.16
12.84
372,288
Apr 7, 2026
13.18
13.18
12.72
12.83
12.51
521,192
Apr 2, 2026
12.90
13.12
12.68
12.74
12.43
505,621
Apr 1, 2026
12.92
13.10
12.79
12.86
12.54
283,499
Mar 31, 2026
12.55
12.91
12.39
12.82
12.50
732,991
Mar 30, 2026
12.79
12.79
12.37
12.56
12.25
390,680
Mar 27, 2026
12.80
13.01
12.66
12.94
12.62
557,298
Mar 26, 2026
12.92
13.10
12.80
12.86
12.54
579,054
Mar 25, 2026
12.71
13.08
12.67
13.06
12.74
906,557
Mar 24, 2026
13.09
13.09
12.59
12.67
12.36
318,973
Mar 23, 2026
12.54
12.90
12.42
12.90
12.58
439,831
Mar 20, 2026
13.16
13.25
12.67
12.78
12.47
1,470,476
Mar 19, 2026
13.32
13.39
12.96
13.00
12.68
753,174
Mar 18, 2026
13.45
13.58
13.34
13.53
13.20
463,587
Mar 17, 2026
13.45
13.65
13.26
13.43
13.10
791,394
Mar 16, 2026
13.20
13.40
13.06
13.29
12.96
672,482
Mar 13, 2026
13.61
13.73
13.16
13.24
12.91
627,264
Mar 12, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
13.82
14.01
13.60
13.67
13.33
547,088
Mar 11, 2026
14.75
14.79
14.44
14.44
13.77
479,051
Mar 10, 2026
14.99
15.07
14.61
14.74
14.06
438,189
Mar 9, 2026
15.15
15.15
14.40
14.71
14.03
795,348
Mar 6, 2026
15.20
15.40
15.20
15.37
14.66
218,393
Mar 5, 2026
15.38
15.66
15.28
15.39
14.68
448,349
Mar 4, 2026
15.36
15.46
15.13
15.15
14.45
303,339
Mar 3, 2026
15.70
15.73
15.32
15.48
14.76
362,596
Mar 2, 2026
15.50
15.99
15.34
15.82
15.09
455,951
Feb 27, 2026
15.63
15.78
15.31
15.53
14.81
511,243
Feb 26, 2026
14.80
15.40
14.55
15.25
14.55
657,677
Feb 25, 2026
13.97
14.15
13.85
14.07
13.42
530,293
Feb 24, 2026
14.27
14.36
13.92
13.96
13.31
453,606
Feb 23, 2026
14.50
14.55
14.30
14.32
13.66
240,654
Feb 20, 2026
14.52
14.70
14.42
14.55
13.88
382,977
Feb 19, 2026
14.81
14.81
14.55
14.61
13.93
242,722
Feb 18, 2026
14.57
14.75
14.54
14.70
14.02
195,897
Feb 17, 2026
14.27
14.65
14.27
14.57
13.90
250,324
Feb 16, 2026
14.10
14.44
14.07
14.27
13.61
268,879
Feb 13, 2026
14.66
14.73
14.07
14.10
13.45
416,683
Feb 12, 2026
14.42
14.77
14.42
14.59
13.92
413,851
Feb 11, 2026
14.46
14.60
14.45
14.58
13.91
335,882
Feb 10, 2026
14.55
14.65
14.32
14.46
13.79
622,502
Feb 9, 2026
14.60
14.79
14.56
14.66
13.98
273,037
Feb 6, 2026
14.85
14.85
14.41
14.47
13.80
371,119
Feb 5, 2026
14.80
14.93
14.69
14.88
14.19
352,065
Feb 4, 2026
14.90
14.90
14.41
14.58
13.91
475,711
Feb 3, 2026
14.82
14.88
14.57
14.88
14.19
394,541
Feb 2, 2026
14.77
14.81
14.56
14.75
14.07
351,131
Jan 30, 2026
14.70
14.78
14.51
14.70
14.02
553,966
Jan 29, 2026
14.65
14.70
14.41
14.66
13.98
347,073
Jan 28, 2026
14.50
14.52
14.28
14.45
13.78
389,952
Jan 27, 2026
14.74
14.80
14.27
14.56
13.89
495,450
Jan 23, 2026
14.53
14.74
14.51
14.57
13.90
362,864
Jan 22, 2026
14.37
14.68
14.35
14.65
13.97
411,046
Jan 21, 2026
14.69
14.75
14.15
14.25
13.59
713,140
Jan 20, 2026
14.57
14.70
14.48
14.69
14.01
310,189
Jan 19, 2026
14.75
14.75
14.49
14.57
13.90
344,660
Jan 16, 2026
14.60
14.82
14.47
14.76
14.08
346,384
Jan 15, 2026
14.88
14.91
14.44
14.56
13.89
497,870
Jan 14, 2026
14.70
14.83
14.64
14.66
13.98
686,357
Jan 13, 2026
14.80
14.85
14.51
14.67
13.99
850,298
Jan 12, 2026
14.22
15.35
14.03
14.89
14.20
1,353,952
Jan 9, 2026
15.53
15.79
15.47
15.72
14.99
248,467
Jan 8, 2026
15.28
15.53
15.28
15.53
14.81
335,425
Jan 7, 2026
15.35
15.47
15.27
15.43
14.72
319,490
Jan 6, 2026
15.98
15.98
15.24
15.24
14.54
306,801
Jan 5, 2026
15.85
15.99
15.71
15.82
15.09
173,273
Jan 2, 2026
16.00
16.02
15.77
15.84
15.11
161,712
Dec 31, 2025
15.93
16.03
15.74
16.03
15.29
301,890
Dec 30, 2025
15.88
16.00
15.82
15.92
15.18
106,567
Dec 29, 2025
16.04
16.04
15.78
15.80
15.07
135,797
Dec 24, 2025
15.88
15.97
15.70
15.94
15.20
117,914
Dec 23, 2025
15.95
16.09
15.79
15.97
15.23
141,372
Dec 22, 2025
15.76
16.01
15.68
16.00
15.26
271,321
Dec 19, 2025
16.12
16.15
15.85
15.89
15.16
540,768
Dec 18, 2025
15.86
16.20
15.79
15.95
15.21
525,508
Dec 17, 2025
15.86
15.96
15.71
15.92
15.18
434,588
Dec 16, 2025
15.60
15.98
15.60
15.93
15.19
428,646
Dec 15, 2025
15.47
15.70
15.36
15.70
14.97
265,734
Dec 12, 2025
15.90
15.90
15.47
15.47
14.76
306,212
Dec 11, 2025
15.59
15.72
15.41
15.43
14.72
328,798
Dec 10, 2025
15.55
15.72
15.30
15.40
14.69
698,620
Dec 9, 2025
16.11
16.19
15.49
15.52
14.80
514,430
Dec 8, 2025
16.23
16.31
16.03
16.26
15.51
202,532
Dec 5, 2025
16.40
16.44
16.10
16.23
15.48
381,421
Dec 4, 2025
16.50
16.56
16.20
16.34
15.58
318,218
Dec 3, 2025
17.35
17.65
16.28
16.51
15.75
581,835
Dec 2, 2025
16.33
16.53
16.26
16.53
15.77
384,064
Dec 1, 2025
16.09
16.43
16.09
16.33
15.58
202,642
Nov 28, 2025
16.09
16.33
16.03
16.23
15.48
251,849
Nov 27, 2025
16.17
16.38
16.17
16.24
15.49
252,825
Nov 26, 2025
16.59
16.68
16.32
16.32
15.57
380,851
Nov 25, 2025
16.16
16.29
16.05
16.29
15.54
411,375
Nov 24, 2025
16.28
16.40
16.03
16.17
15.42
293,911
Nov 21, 2025
16.27
16.27
15.87
16.11
15.37
309,284
Nov 20, 2025
16.21
16.45
16.18
16.42
15.66
220,277
Nov 19, 2025
16.08
16.42
16.08
16.14
15.39
449,252
Nov 18, 2025
16.60
16.61
16.10
16.17
15.42
318,273
Nov 17, 2025
16.32
16.51
16.14
16.46
15.70
418,085
Nov 14, 2025
16.34
16.42
16.11
16.32
15.57
262,989
Nov 13, 2025
16.58
16.81
16.25
16.35
15.59
510,076
Nov 12, 2025
16.33
16.80
16.14
16.61
15.84
658,588
Nov 11, 2025
16.02
16.02
15.70
15.97
15.23
1,852,913
Nov 10, 2025
16.02
16.07
15.93
16.02
15.28
450,123
Nov 7, 2025
15.81
16.09
15.78
15.99
15.25
368,337
Nov 6, 2025
15.89
15.99
15.70
15.89
15.16
508,814
Nov 5, 2025
15.77
15.98
15.55
15.82
15.09
514,237
Nov 4, 2025
16.12
16.27
15.74
15.82
15.09
541,428
Nov 3, 2025
16.23
16.33
15.86
16.27
15.52
458,304
Oct 31, 2025
16.37
16.44
15.96
16.00
15.26
394,969
Oct 30, 2025
16.40
16.46
16.06
16.24
15.49
669,963
