Canada markets close in 3 hours 45 minutes

Super Retail Group Limited (SUL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
13.99+0.17 (+1.23%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202413.9214.0613.8913.9913.99740,250
May 06, 202413.8413.9113.7113.8213.82596,132
May 03, 202413.9314.1513.8413.8413.84966,511
May 02, 202414.1714.2813.9013.9013.901,076,064
May 01, 202414.3214.4114.2114.3014.30930,939
Apr 30, 202414.7514.8314.5514.6714.67502,830
Apr 29, 202414.6014.8314.5614.7014.70531,787
Apr 26, 202413.9414.4113.6514.3714.371,116,852
Apr 24, 202415.2515.2814.8814.8814.88271,917
Apr 23, 202415.0015.1514.9715.1015.10264,254
Apr 22, 202414.7914.9514.6214.9014.90241,297
Apr 19, 202414.5114.6314.4114.5614.56441,229
Apr 18, 202414.6714.8214.6114.6814.68264,151
Apr 17, 202414.7014.7814.6414.7814.78318,024
Apr 16, 202414.8314.9114.5814.7114.71459,371
Apr 15, 202415.0815.2014.9615.0315.03393,110
Apr 12, 202415.6015.6115.2715.3415.34249,927
Apr 11, 202415.4615.6215.4215.6215.62331,640
Apr 10, 202415.7615.8815.6815.7715.77416,149
Apr 09, 202415.4715.6515.3915.6515.65327,009
Apr 08, 202415.3915.4415.2215.4115.41254,484
Apr 05, 202415.3515.4215.1315.3015.30294,950
Apr 04, 202415.7015.7015.3615.4915.49253,188
Apr 03, 202415.8215.8215.3615.4515.45482,023
Apr 02, 202416.0316.2215.8315.9115.91558,537
Mar 28, 202415.7416.1015.6116.1016.10633,761
Mar 27, 202415.6215.7415.5315.6015.60388,993
Mar 26, 202415.4415.7015.4315.6115.61369,004
Mar 25, 202415.4515.5815.3715.4115.41426,063
Mar 22, 202415.7415.7615.3115.4015.40387,282
Mar 21, 202415.3615.7615.3615.6915.69646,962
Mar 20, 202415.3015.4115.2015.3315.33587,874
Mar 19, 202415.2515.3815.1115.1315.13888,964
Mar 18, 202415.0415.2614.9415.1715.17414,324
Mar 15, 202414.8215.0514.7515.0515.054,560,190
Mar 14, 202414.9615.2214.8515.0315.03705,146
Mar 13, 202414.8515.0314.7914.9314.931,161,268
Mar 12, 202414.7014.8014.6814.7514.75868,379
Mar 11, 202414.8214.8714.6914.7414.74592,420
Mar 08, 202414.9414.9914.7614.8714.87650,898
Mar 07, 202414.9415.0014.6714.8614.861,042,911
Mar 06, 202414.8015.0214.5514.9114.912,374,320
Mar 06, 20240.32 Dividend
Mar 05, 202415.7615.7715.0715.1114.791,951,623
Mar 04, 202416.1516.1715.7515.8415.50732,942
Mar 01, 202416.3016.3515.9616.1215.78485,767
Feb 29, 202416.1816.3316.0016.3115.96703,643
Feb 28, 202416.2616.3015.8516.0415.70576,650
Feb 27, 202416.1516.3515.9916.2415.90764,655
Feb 26, 202416.3416.4715.9116.0415.70676,768
Feb 23, 202416.2516.8015.9816.1515.811,023,002
Feb 22, 202416.5116.5815.4615.7115.381,356,272
Feb 21, 202416.9817.1116.7016.7116.36618,974
Feb 20, 202416.7317.0816.7216.9716.61397,664
Feb 19, 202416.4516.7416.4016.7316.38448,045
Feb 16, 202416.6516.7816.4616.4816.13366,642
Feb 15, 202416.3616.6016.3516.5216.17375,919
Feb 14, 202416.3816.3816.0316.2115.87325,446
Feb 13, 202416.4016.5616.2816.4216.07858,051
Feb 12, 202416.0416.4916.0416.4516.10576,755
Feb 09, 202415.9616.0215.8715.9515.61352,918
Feb 08, 202415.9716.1215.8815.9615.62375,743
Feb 07, 202416.1216.1315.8115.8715.53426,924
Feb 06, 202415.8016.0515.7116.0515.71483,284
Feb 05, 202415.9015.9415.7315.8315.49366,048
Feb 02, 202415.8516.1815.8516.1315.79438,608
Feb 01, 202415.7715.9515.6915.9315.59611,899
Jan 31, 202416.0516.1415.8115.9715.631,353,876
Jan 30, 202416.4016.4616.0116.0215.68428,707
Jan 29, 202416.1016.4216.1016.3415.99453,536
Jan 25, 202416.3316.3416.0316.1615.82521,292
Jan 24, 202416.1516.1515.9115.9715.63226,960
Jan 23, 202416.0816.1615.9616.1515.81386,890
Jan 22, 202416.2016.2816.0216.0815.74442,638
Jan 19, 202416.2816.3516.0116.1115.77563,710
Jan 18, 202415.8116.1115.7615.9715.63535,499
Jan 17, 202416.2516.2615.8515.9015.56676,297
Jan 16, 202416.2016.3015.6916.2715.931,650,057
Jan 15, 202416.3616.9916.0916.7616.41621,547
Jan 12, 202415.3015.8115.2415.8115.48937,625
Jan 11, 202415.3515.4715.3215.3515.02366,241
Jan 10, 202415.0515.1914.9915.1914.87348,785
Jan 09, 202414.9015.0414.8415.0314.71512,331
Jan 08, 202414.5014.8314.4714.6714.36525,973
Jan 05, 202414.8214.8614.5014.5414.231,251,174
Jan 04, 202415.2415.2915.0615.1014.78542,331
Jan 03, 202415.6515.6815.2715.3014.98565,199
Jan 02, 202415.7915.8815.7315.8815.54340,380
Dec 29, 202315.7215.7815.6615.7715.44226,579
Dec 28, 202315.6615.7315.5915.7115.38277,317
Dec 27, 202315.6115.6915.4115.5615.23320,317
Dec 22, 202315.4615.6415.4515.5915.26437,376
Dec 21, 202315.4415.6715.4115.4615.13888,755
Dec 20, 202315.5515.7415.5515.6715.34690,850
Dec 19, 202315.1515.4815.1515.4115.08890,304
Dec 18, 202315.3215.5715.2615.4015.07507,982
Dec 15, 202315.0315.4415.0115.3014.981,031,259
Dec 14, 202315.2615.2615.0015.0614.74553,835
Dec 13, 202314.8915.0314.8214.9814.66597,696
Dec 12, 202314.9915.0914.8514.9014.58908,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...