Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 12.86
+0.04 (0.31%)
Apr 1, 2026, 4:11 PM AEST
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.92 | 13.10 | 12.79 | 12.86 | 12.86 | 0.31% | 284,799 |
| Mar 31, 2026 | 12.55 | 12.91 | 12.39 | 12.82 | 12.82 | 2.07% | 734,659 |
| Mar 30, 2026 | 12.79 | 12.79 | 12.37 | 12.56 | 12.56 | -2.94% | 390,680 |
| Mar 27, 2026 | 12.80 | 13.01 | 12.66 | 12.94 | 12.94 | 0.62% | 557,298 |
| Mar 26, 2026 | 12.92 | 13.10 | 12.80 | 12.86 | 12.86 | -1.53% | 579,054 |
| Mar 25, 2026 | 12.71 | 13.08 | 12.67 | 13.06 | 13.06 | 3.08% | 906,557 |
| Mar 24, 2026 | 13.09 | 13.09 | 12.59 | 12.67 | 12.67 | -1.78% | 318,973 |
| Mar 23, 2026 | 12.54 | 12.90 | 12.42 | 12.90 | 12.90 | 0.94% | 439,831 |
| Mar 20, 2026 | 13.16 | 13.25 | 12.67 | 12.78 | 12.78 | -1.69% | 1,469,166 |
| Mar 19, 2026 | 13.32 | 13.39 | 12.96 | 13.00 | 13.00 | -3.92% | 753,174 |
| Mar 18, 2026 | 13.45 | 13.58 | 13.34 | 13.53 | 13.53 | 0.74% | 463,587 |
| Mar 17, 2026 | 13.45 | 13.65 | 13.26 | 13.43 | 13.43 | 1.05% | 791,394 |
| Mar 16, 2026 | 13.20 | 13.40 | 13.06 | 13.29 | 13.29 | 0.38% | 672,482 |
| Mar 13, 2026 | 13.61 | 13.73 | 13.16 | 13.24 | 13.24 | -3.15% | 628,584 |
| Mar 12, 2026 | 13.82 | 14.01 | 13.60 | 13.67 | 13.67 | -5.33% | 556,684 |
| Mar 11, 2026 | 14.75 | 14.79 | 14.44 | 14.44 | 14.12 | -2.04% | 476,994 |
| Mar 10, 2026 | 14.99 | 15.07 | 14.61 | 14.74 | 14.41 | 0.20% | 438,189 |
| Mar 9, 2026 | 15.15 | 15.15 | 14.40 | 14.71 | 14.38 | -4.29% | 795,348 |
| Mar 6, 2026 | 15.20 | 15.40 | 15.20 | 15.37 | 15.03 | -0.13% | 218,393 |
| Mar 5, 2026 | 15.38 | 15.66 | 15.28 | 15.39 | 15.05 | 1.58% | 448,349 |
| Mar 4, 2026 | 15.36 | 15.46 | 15.13 | 15.15 | 14.81 | -2.13% | 303,339 |
| Mar 3, 2026 | 15.70 | 15.73 | 15.32 | 15.48 | 15.14 | -2.15% | 362,596 |
| Mar 2, 2026 | 15.50 | 15.99 | 15.34 | 15.82 | 15.47 | 1.87% | 455,951 |
| Feb 27, 2026 | 15.63 | 15.78 | 15.31 | 15.53 | 15.19 | 1.84% | 511,243 |
| Feb 26, 2026 | 14.80 | 15.40 | 14.55 | 15.25 | 14.91 | 8.39% | 657,677 |
| Feb 25, 2026 | 13.97 | 14.15 | 13.85 | 14.07 | 13.76 | 0.79% | 530,293 |
| Feb 24, 2026 | 14.27 | 14.36 | 13.92 | 13.96 | 13.65 | -2.51% | 453,606 |
| Feb 23, 2026 | 14.50 | 14.55 | 14.30 | 14.32 | 14.00 | -1.58% | 240,654 |
| Feb 20, 2026 | 14.52 | 14.70 | 14.42 | 14.55 | 14.23 | -0.41% | 382,977 |
| Feb 19, 2026 | 14.81 | 14.81 | 14.55 | 14.61 | 14.29 | -0.61% | 242,722 |
| Feb 18, 2026 | 14.57 | 14.75 | 14.54 | 14.70 | 14.37 | 0.89% | 195,897 |
| Feb 17, 2026 | 14.27 | 14.65 | 14.27 | 14.57 | 14.25 | 2.10% | 250,324 |
| Feb 16, 2026 | 14.10 | 14.44 | 14.07 | 14.27 | 13.95 | 1.21% | 268,879 |
| Feb 13, 2026 | 14.66 | 14.73 | 14.07 | 14.10 | 13.79 | -3.36% | 416,683 |
| Feb 12, 2026 | 14.42 | 14.77 | 14.42 | 14.59 | 14.27 | 0.07% | 413,851 |
| Feb 11, 2026 | 14.46 | 14.60 | 14.45 | 14.58 | 14.26 | 0.83% | 335,882 |
| Feb 10, 2026 | 14.55 | 14.66 | 14.32 | 14.46 | 14.14 | -1.36% | 622,502 |
| Feb 9, 2026 | 14.60 | 14.79 | 14.56 | 14.66 | 14.34 | 1.31% | 273,037 |
| Feb 6, 2026 | 14.85 | 14.85 | 14.41 | 14.47 | 14.15 | -2.76% | 371,119 |
| Feb 5, 2026 | 14.80 | 14.93 | 14.69 | 14.88 | 14.55 | 2.06% | 352,065 |
| Feb 4, 2026 | 14.90 | 14.90 | 14.41 | 14.58 | 14.26 | -2.02% | 475,711 |
| Feb 3, 2026 | 14.82 | 14.88 | 14.57 | 14.88 | 14.55 | 0.88% | 394,541 |
| Feb 2, 2026 | 14.77 | 14.81 | 14.57 | 14.75 | 14.42 | 0.34% | 351,131 |
| Jan 30, 2026 | 14.70 | 14.78 | 14.51 | 14.70 | 14.37 | 0.27% | 553,966 |
| Jan 29, 2026 | 14.65 | 14.70 | 14.41 | 14.66 | 14.34 | 1.45% | 347,073 |
| Jan 28, 2026 | 14.50 | 14.52 | 14.28 | 14.45 | 14.13 | -0.76% | 389,952 |
| Jan 27, 2026 | 14.74 | 14.80 | 14.27 | 14.56 | 14.24 | -0.07% | 495,450 |
| Jan 23, 2026 | 14.53 | 14.74 | 14.51 | 14.57 | 14.25 | -0.55% | 362,864 |
| Jan 22, 2026 | 14.37 | 14.68 | 14.35 | 14.65 | 14.33 | 2.81% | 411,046 |
| Jan 21, 2026 | 14.69 | 14.75 | 14.15 | 14.25 | 13.93 | -3.00% | 713,140 |