ASX - Delayed Quote
AUD
Suncorp Group Limited (SUN.AX)
19.65
+0.12
(+0.61%)
At close: October 30 at 4:10:10 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
19.55
19.80
19.54
19.65
19.65
3,283,791
Oct 30, 2026
19.55
19.80
19.54
19.65
19.65
4,927,938
Oct 29, 2026
19.50
19.53
19.14
19.53
19.53
2,876,322
Oct 28, 2026
20.03
20.17
19.50
19.76
19.76
3,666,914
Oct 27, 2026
20.08
20.18
19.83
20.15
20.15
2,451,715
Oct 26, 2026
20.11
20.17
19.88
20.00
20.00
3,148,616
Oct 23, 2026
20.45
20.52
20.30
20.39
20.39
1,724,729
Oct 22, 2026
19.98
20.45
19.84
20.42
20.42
2,156,782
Oct 21, 2026
19.95
20.07
19.81
19.93
19.93
1,961,294
Oct 20, 2026
19.90
19.96
19.71
19.87
19.87
1,425,536
Oct 19, 2026
19.80
19.88
19.69
19.88
19.88
2,006,885
Oct 16, 2026
19.60
19.65
19.45
19.58
19.58
3,543,334
Oct 15, 2026
19.10
19.66
19.05
19.50
19.50
3,844,296
Oct 14, 2026
19.21
19.34
18.97
19.09
19.09
2,580,819
Oct 13, 2026
19.25
19.38
19.18
19.36
19.36
2,571,389
Oct 12, 2026
18.93
19.24
18.91
19.17
19.17
1,074,992
Oct 9, 2026
19.09
19.19
18.94
18.94
18.94
1,481,128
Oct 8, 2026
18.88
18.97
18.71
18.95
18.95
2,351,475
Oct 7, 2026
18.51
18.79
18.51
18.76
18.76
2,546,500
Oct 6, 2026
18.15
18.59
18.08
18.59
18.59
1,878,842
Oct 5, 2026
18.33
18.45
18.15
18.15
18.15
2,206,303
Oct 2, 2026
18.71
18.89
18.35
18.35
18.35
2,907,214
Oct 1, 2026
19.21
19.54
18.50
18.50
18.50
6,210,238
Sep 30, 2026
19.05
20.48
18.88
19.97
19.97
8,225,747
Sep 29, 2026
18.90
19.18
18.83
19.05
19.05
2,951,854
Sep 28, 2026
18.61
19.19
18.55
19.06
19.06
3,447,470
Sep 25, 2026
18.80
18.88
18.55
18.56
18.56
2,351,975
Sep 24, 2026
19.20
19.20
18.77
18.77
18.77
2,199,493
Sep 23, 2026
19.05
19.23
18.84
19.05
19.05
2,672,423
Sep 22, 2026
19.45
19.51
19.22
19.39
19.39
1,912,520
Sep 21, 2026
19.30
19.55
19.14
19.55
19.55
1,691,729
Sep 18, 2026
19.07
19.31
19.07
19.31
19.31
7,569,777
Sep 17, 2026
19.39
19.45
19.08
19.22
19.22
3,618,324
Sep 16, 2026
19.58
19.67
19.08
19.16
19.16
3,938,345
Sep 15, 2026
19.77
19.87
19.61
19.80
19.80
2,853,278
Sep 14, 2026
19.50
19.81
19.40
19.81
19.81
2,973,505
Sep 11, 2026
19.16
19.61
19.05
19.61
19.61
3,847,286
Sep 10, 2026
18.75
18.97
18.62
18.92
18.92
2,549,436
Sep 9, 2026
18.73
18.85
18.56
18.70
18.70
1,801,766
Sep 8, 2026
19.00
19.09
18.83
18.83
18.83
2,022,852
Sep 7, 2026
19.42
19.42
19.11
19.11
19.11
2,131,622
Sep 4, 2026
19.48
19.48
19.11
19.37
19.37
2,370,348
Sep 3, 2026
19.15
19.28
19.07
19.27
19.27
1,572,241
Sep 2, 2026
18.98
19.44
18.83
19.30
19.30
3,702,300
Sep 1, 2026
18.65
18.87
18.65
18.85
18.85
1,602,005
Aug 31, 2026
18.52
18.86
18.45
18.86
18.86
4,490,062
Aug 28, 2026
18.87
18.88
18.43
18.44
18.44
3,992,335
Aug 27, 2026
18.92
19.17
18.59
18.85
18.85
4,045,295
Aug 26, 2026
19.59
19.65
19.14
19.23
19.23
4,937,305
Aug 25, 2026
17.92
19.37
17.80
19.37
19.37
8,319,423
Aug 24, 2026
17.88
17.97
17.75
17.94
17.94
1,527,962
Aug 21, 2026
17.80
18.31
17.71
18.13
18.13
3,083,633
Aug 20, 2026
18.18
18.18
17.73
17.93
17.93
3,140,106
Aug 19, 2026
18.52
18.52
18.22
18.35
18.35
4,039,562
Aug 18, 2026
18.61
18.68
18.30
18.35
18.35
2,802,512
Aug 17, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
18.95
18.98
18.55
18.70
18.70
3,090,146
Aug 14, 2026
19.88
19.93
19.35
19.70
19.08
3,252,390
Aug 13, 2026
19.12
19.81
18.95
19.81
19.19
5,811,000
Aug 12, 2026
19.40
19.47
18.93
19.18
18.58
4,382,308
Aug 11, 2026
18.66
18.68
18.35
18.56
17.98
3,047,604
Aug 10, 2026
19.22
19.30
18.78
18.78
18.19
2,738,472
Aug 7, 2026
19.46
19.57
19.27
19.34
18.73
1,838,697
Aug 6, 2026
19.56
19.56
19.03
19.39
18.78
2,436,007
Aug 5, 2026
19.38
19.53
19.22
19.42
18.81
2,439,172
Aug 4, 2026
19.35
19.46
19.25
19.45
18.84
1,924,112
Aug 3, 2026
19.24
19.27
19.09
19.23
18.62
1,119,745
Jul 31, 2026
19.30
19.36
19.00
19.19
18.59
2,550,351
Jul 30, 2026
19.58
19.59
19.32
19.42
18.81
1,746,068
Jul 29, 2026
19.71
19.77
19.54
19.57
18.95
1,869,118
Jul 28, 2026
19.16
19.68
19.14
19.54
18.93
2,304,647
Jul 27, 2026
19.33
19.37
19.03
19.30
18.69
1,768,142
Jul 24, 2026
18.97
19.21
18.96
19.14
18.54
1,605,057
Jul 23, 2026
19.37
19.40
18.97
18.97
18.37
1,963,294
Jul 22, 2026
19.14
19.34
18.97
19.34
18.73
2,611,460
Jul 21, 2026
18.90
19.34
18.90
19.23
18.62
4,245,018
Jul 20, 2026
19.16
19.24
18.94
19.15
18.55
1,753,116
Jul 17, 2026
19.08
19.10
18.94
19.05
18.45
1,960,542
Jul 16, 2026
18.86
19.13
18.84
18.95
18.35
1,755,153
Jul 15, 2026
19.04
19.04
18.73
18.84
18.25
1,747,407
Jul 14, 2026
18.95
18.95
18.78
18.94
18.34
2,113,276
Jul 13, 2026
18.79
18.97
18.68
18.93
18.33
2,018,139
Jul 10, 2026
18.78
18.83
18.58
18.76
18.17
1,454,705
Jul 9, 2026
18.97
18.97
18.60
18.90
18.31
1,926,655
Jul 8, 2026
18.76
18.97
18.56
18.97
18.37
2,106,720
Jul 7, 2026
18.63
18.75
18.44
18.73
18.14
2,753,973
Jul 6, 2026
18.00
18.52
17.90
18.45
17.87
4,637,811
Jul 3, 2026
19.02
19.04
18.36
18.63
18.04
3,781,188
Jul 2, 2026
19.16
19.35
19.08
19.35
18.74
2,490,815
Jul 1, 2026
19.10
19.33
19.04
19.20
18.60
1,988,986
Jun 30, 2026
19.07
19.44
18.89
19.29
18.68
4,841,373
Jun 29, 2026
19.00
19.13
18.90
19.06
18.46
2,206,899
Jun 26, 2026
18.88
18.99
18.82
18.94
18.34
2,396,692
Jun 25, 2026
18.96
19.21
18.92
19.07
18.47
3,043,458
Jun 24, 2026
19.13
19.15
18.83
18.93
18.33
4,621,894
Jun 23, 2026
18.99
19.08
18.72
18.99
18.39
2,021,053
Jun 22, 2026
18.65
19.05
18.61
19.00
18.40
2,627,498
Jun 19, 2026
18.70
18.71
18.44
18.62
18.03
6,083,148
Jun 18, 2026
18.73
18.86
18.52
18.67
18.08
3,118,594
Jun 17, 2026
18.39
18.64
18.12
18.63
18.04
2,469,790
Jun 16, 2026
18.35
18.47
18.24
18.35
17.77
2,685,465
Jun 15, 2026
18.65
18.67
18.29
18.38
17.80
2,585,255
Jun 12, 2026
18.50
18.78
18.46
18.73
18.14
3,207,553
Jun 11, 2026
18.30
18.49
18.20
18.38
17.80
3,799,341
Jun 10, 2026
17.86
18.33
17.83
18.27
17.70
2,865,369
Jun 9, 2026
17.51
17.82
17.46
17.82
17.26
2,883,995
Jun 5, 2026
17.54
17.60
17.35
17.56
17.01
2,219,142
Jun 4, 2026
17.27
17.42
17.20
17.38
16.83
2,631,673
Jun 3, 2026
17.18
17.34
17.08
17.27
16.73
2,229,556
Jun 2, 2026
17.41
17.49
17.04
17.20
16.66
2,816,012
Jun 1, 2026
17.28
17.53
17.22
17.50
16.95
1,802,328
May 29, 2026
17.20
17.39
17.12
17.38
16.83
5,890,126
May 28, 2026
17.41
17.53
17.25
17.29
16.75
2,159,511
May 27, 2026
17.35
17.64
17.35
17.61
17.06
2,710,133
May 26, 2026
17.46
17.54
17.19
17.32
16.77
3,114,036
May 25, 2026
17.50
17.54
17.27
17.37
16.82
2,156,461
May 22, 2026
17.51
17.63
17.40
17.51
16.96
3,485,068
May 21, 2026
17.77
17.78
17.57
17.62
17.07
2,982,903
May 20, 2026
17.70
17.83
17.60
17.66
17.10
5,054,219
May 19, 2026
17.60
17.83
17.42
17.83
17.27
4,322,777
May 18, 2026
17.54
17.76
17.41
17.47
16.92
5,437,287
May 15, 2026
17.42
17.63
17.35
17.49
16.94
3,300,674
May 14, 2026
16.69
17.12
16.67
17.12
16.58
5,708,139
May 13, 2026
16.70
16.93
16.67
16.74
16.21
1,917,899
May 12, 2026
16.76
16.81
16.52
16.63
16.11
2,771,824
May 11, 2026
16.60
16.77
16.46
16.74
16.21
2,476,581
May 8, 2026
16.97
17.00
16.53
16.65
16.13
3,008,513
May 7, 2026
17.00
17.23
17.00
17.04
16.50
2,479,985
May 6, 2026
17.20
17.34
17.11
17.15
16.61
3,489,023
May 5, 2026
16.97
17.20
16.84
17.13
16.59
1,658,381
May 4, 2026
17.10
17.16
16.94
17.01
16.47
1,267,229
May 1, 2026
17.06
17.25
16.99
17.13
16.59
2,211,766
Apr 30, 2026
16.85
17.11
16.74
17.11
16.57
4,086,070
Apr 29, 2026
16.89
17.29
16.81
16.98
16.45
3,139,806
Apr 28, 2026
16.70
16.95
16.67
16.77
16.24
3,000,827
Apr 27, 2026
17.20
17.44
16.70
16.77
16.24
2,612,739
Apr 24, 2026
17.40
17.98
17.05
17.05
16.51
5,893,526
Apr 23, 2026
16.34
16.41
16.12
16.32
15.81
2,847,430
Apr 22, 2026
16.71
16.74
16.54
16.58
16.06
1,502,012
Apr 21, 2026
16.72
16.74
16.57
16.57
16.05
2,231,077
Apr 20, 2026
16.76
16.80
16.51
16.58
16.06
2,925,892
Apr 17, 2026
16.65
16.84
16.63
16.69
16.16
3,341,220
Apr 16, 2026
16.62
16.65
16.48
16.59
16.07
3,924,971
Apr 15, 2026
16.42
16.62
16.34
16.52
16.00
2,807,493
Apr 14, 2026
16.50
16.51
16.26
16.33
15.82
2,473,596
Apr 13, 2026
16.31
16.32
16.16
16.32
15.81
2,963,034
Apr 10, 2026
15.91
16.18
15.81
16.18
15.67
3,374,358
Apr 9, 2026
15.85
15.99
15.69
15.99
15.49
2,663,057
Apr 8, 2026
15.80
15.93
15.72
15.85
15.35
3,582,556
Apr 7, 2026
16.02
16.08
15.45
15.63
15.14
5,234,649
Apr 2, 2026
15.95
16.06
15.80
15.80
15.30
3,151,149
Apr 1, 2026
15.95
16.18
15.95
16.01
15.51
4,368,595
Mar 31, 2026
16.15
16.40
16.11
16.15
15.64
3,952,441
Mar 30, 2026
16.32
16.35
16.07
16.12
15.61
3,187,085
Mar 27, 2026
16.55
16.55
16.28
16.42
15.90
4,318,741
Mar 26, 2026
16.31
16.49
16.30
16.40
15.88
4,187,624
Mar 25, 2026
16.50
16.58
16.32
16.45
15.93
7,726,832
Mar 24, 2026
16.20
16.51
16.15
16.48
15.96
8,762,743
Mar 23, 2026
15.85
16.25
15.81
16.12
15.61
8,912,590
Mar 20, 2026
16.00
16.11
15.78
15.81
15.31
17,124,500
Mar 19, 2026
15.40
15.79
15.40
15.70
15.21
4,862,088
Mar 18, 2026
15.82
15.82
15.59
15.59
15.10
3,508,972
Mar 17, 2026
15.72
15.93
15.56
15.71
15.22
5,984,799
Mar 16, 2026
15.87
16.00
15.64
15.65
15.16
7,511,236
Mar 13, 2026
15.36
15.64
15.27
15.62
15.13
8,396,272
Mar 12, 2026
14.80
15.24
14.71
15.23
14.75
9,764,360
Mar 11, 2026
14.55
15.01
14.50
15.01
14.54
7,438,261
Mar 10, 2026
14.09
14.49
14.08
14.49
14.03
7,792,068
Mar 9, 2026
13.80
14.12
13.80
14.10
13.66
4,286,454
Mar 6, 2026
14.21
14.43
14.20
14.39
13.94
3,555,633
Mar 5, 2026
14.25
14.35
14.12
14.26
13.81
3,546,596
Mar 4, 2026
14.30
14.35
13.97
13.99
13.55
4,372,569
Mar 3, 2026
14.48
14.51
14.26
14.39
13.94
3,114,371
Mar 2, 2026
14.22
14.75
14.22
14.58
14.12
4,060,044
Feb 27, 2026
14.79
14.87
14.58
14.63
14.17
6,041,115
Feb 26, 2026
15.09
15.09
14.75
14.75
14.29
4,063,352
Feb 25, 2026
14.56
14.81
14.49
14.79
14.32
4,001,014
Feb 24, 2026
14.65
14.75
14.21
14.67
14.21
6,811,429
Feb 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
15.35
15.43
14.75
14.80
14.33
6,446,665
Feb 20, 2026
15.36
15.66
15.12
15.52
14.87
4,303,661
Feb 19, 2026
15.51
15.62
15.22
15.25
14.61
6,820,618
Feb 18, 2026
16.01
16.27
15.12
15.28
14.64
4,075,598
Feb 17, 2026
16.00
16.11
15.91
15.98
15.31
1,643,560
Feb 16, 2026
15.85
16.02
15.77
15.95
15.28
1,513,356
Feb 13, 2026
16.02
16.16
15.88
15.94
15.27
2,338,414
Feb 12, 2026
16.38
16.40
15.87
15.92
15.25
3,876,106
Feb 11, 2026
16.30
16.30
15.97
16.15
15.47
3,030,040
Feb 10, 2026
16.65
16.70
16.03
16.05
15.37
6,065,916
Feb 9, 2026
16.72
16.84
16.71
16.76
16.05
1,987,576
Feb 6, 2026
16.82
16.91
16.69
16.69
15.99
3,377,023
Feb 5, 2026
16.73
17.14
16.68
16.98
16.27
4,290,408
Feb 4, 2026
16.83
16.83
16.63
16.70
16.00
2,920,814
Feb 3, 2026
16.88
17.05
16.80
16.88
16.17
2,547,269
Feb 2, 2026
17.12
17.20
16.82
16.85
16.14
2,069,994
Jan 30, 2026
16.95
17.07
16.83
17.00
16.28
4,464,107
Jan 29, 2026
16.68
16.86
16.57
16.79
16.08
3,647,100
Jan 28, 2026
16.75
16.77
16.53
16.58
15.88
3,046,432
Jan 27, 2026
16.44
16.79
16.44
16.66
15.96
2,294,606
Jan 23, 2026
16.67
16.78
16.52
16.55
15.85
2,723,042
Jan 22, 2026
16.60
16.78
16.44
16.78
16.07
3,894,498
Jan 21, 2026
16.67
16.99
16.46
16.47
15.78
3,456,297
Jan 20, 2026
16.71
17.14
16.67
16.99
16.28
1,926,836
Jan 19, 2026
16.82
16.95
16.76
16.76
16.05
1,609,261
Jan 16, 2026
16.82
17.03
16.80
16.90
16.19
1,565,162
Jan 15, 2026
16.99
17.01
16.80
16.90
16.19
1,858,432
Jan 14, 2026
16.99
17.12
16.75
17.01
16.29
3,043,341
Jan 13, 2026
17.33
17.45
17.22
17.26
16.53
2,425,961
Jan 12, 2026
17.31
17.43
16.98
17.08
16.36
1,910,636
Jan 9, 2026
17.35
17.56
17.34
17.46
16.73
1,604,615
Jan 8, 2026
17.30
17.35
17.02
17.29
16.56
1,770,153
Jan 7, 2026
17.35
17.61
17.21
17.45
16.72
2,224,737
Jan 6, 2026
17.40
17.57
17.26
17.30
16.57
2,751,979
Jan 5, 2026
17.70
17.76
17.50
17.51
16.77
1,934,562
Jan 2, 2026
17.67
17.87
17.60
17.80
17.05
1,709,143
Dec 31, 2025
17.70
17.81
17.64
17.65
16.91
1,451,228
Dec 30, 2025
17.75
17.87
17.66
17.74
16.99
943,002
Dec 29, 2025
17.80
17.80
17.60
17.60
16.86
1,063,288
Dec 24, 2025
17.70
17.73
17.56
17.69
16.95
558,388
Dec 23, 2025
17.50
17.89
17.48
17.82
17.07
2,071,013
Dec 22, 2025
17.60
17.68
17.48
17.58
16.84
1,297,947
Dec 19, 2025
17.62
17.72
17.52
17.54
16.80
5,423,734
Dec 18, 2025
17.46
17.64
17.41
17.57
16.83
2,994,483
Dec 17, 2025
17.20
17.49
17.12
17.48
16.74
3,598,234
Dec 16, 2025
17.49
17.61
17.37
17.53
16.79
3,173,940
Dec 15, 2025
17.40
17.46
17.25
17.40
16.67
2,659,827
Dec 12, 2025
17.23
17.34
17.14
17.30
16.57
2,778,795
Dec 11, 2025
17.23
17.33
16.98
17.07
16.35
4,079,172
Dec 10, 2025
16.92
17.17
16.83
17.02
16.30
2,793,846
Dec 9, 2025
16.97
17.02
16.80
16.92
16.21
3,488,894
Dec 8, 2025
16.89
16.97
16.74
16.96
16.25
1,935,839
Dec 5, 2025
16.79
16.96
16.63
16.90
16.19
3,557,168
Dec 4, 2025
17.05
17.05
16.76
16.93
16.22
3,481,879
Dec 3, 2025
17.42
17.42
16.87
16.88
16.17
3,985,685
Dec 2, 2025
17.50
17.59
17.21
17.28
16.55
3,153,368
Dec 1, 2025
17.62
17.64
17.39
17.48
16.74
2,307,619
Nov 28, 2025
17.88
18.07
17.53
17.56
16.82
3,705,983
Nov 27, 2025
18.08
18.30
17.95
18.21
17.44
2,786,690
Nov 26, 2025
18.77
18.79
18.48
18.57
17.79
5,829,205
Nov 25, 2025
18.74
18.92
18.36
18.43
17.65
3,356,545
Nov 24, 2025
18.99
18.99
18.69
18.77
17.98
7,935,580
Nov 21, 2025
18.76
18.83
18.55
18.69
17.90
2,505,691
Nov 20, 2025
18.49
18.88
18.49
18.78
17.99
2,489,539
Nov 19, 2025
18.94
19.01
18.76
18.84
18.05
2,045,364
Nov 18, 2025
19.26
19.41
18.90
18.94
18.14
3,087,047
Nov 17, 2025
19.37
19.46
19.26
19.35
18.54
1,809,240
Nov 14, 2025
19.55
19.76
19.32
19.33
18.52
3,361,968
Nov 13, 2025
19.59
19.66
19.27
19.55
18.73
2,559,445
Nov 12, 2025
19.79
19.84
19.58
19.77
18.94
3,275,527
Nov 11, 2025
19.61
19.78
19.61
19.69
18.86
1,490,552
Nov 10, 2025
19.53
19.64
19.50
19.57
18.75
1,523,465
Nov 7, 2025
19.97
20.20
19.50
19.51
18.69
2,784,038
Nov 6, 2025
19.51
19.51
19.31
19.45
18.63
1,823,878
Nov 5, 2025
19.28
19.39
19.20
19.25
18.44
1,912,824
Nov 4, 2025
19.35
19.40
19.02
19.13
18.32
1,773,665
Nov 3, 2025
19.60
19.77
19.08
19.35
18.54
3,324,923
Oct 31, 2025
19.73
19.78
19.56
19.62
18.79
2,707,742
Oct 30, 2025
19.61
19.74
19.55
19.61
18.78
2,339,234
