Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 15.15
-0.17 (-1.11%)
Aug 1, 2025, 4:10 PM AEST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.32 | 15.32 | 15.01 | 15.15 | 15.15 | -1.11% | 263,585 |
| Jul 31, 2025 | 15.34 | 15.37 | 15.20 | 15.32 | 15.32 | -0.13% | 317,566 |
| Jul 30, 2025 | 15.13 | 15.34 | 15.03 | 15.34 | 15.34 | 1.72% | 296,502 |
| Jul 29, 2025 | 15.12 | 15.28 | 14.99 | 15.08 | 15.08 | -0.20% | 303,149 |
| Jul 28, 2025 | 14.96 | 15.11 | 14.85 | 15.11 | 15.11 | 1.00% | 305,163 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.60 | 14.96 | 14.96 | -0.40% | 399,555 |
| Jul 24, 2025 | 15.09 | 15.23 | 14.95 | 15.02 | 15.02 | -0.79% | 479,129 |
| Jul 23, 2025 | 14.93 | 15.29 | 14.91 | 15.14 | 15.14 | 2.23% | 440,952 |
| Jul 22, 2025 | 14.98 | 15.08 | 14.80 | 14.81 | 14.81 | -0.80% | 271,829 |
| Jul 21, 2025 | 15.15 | 15.15 | 14.91 | 14.93 | 14.93 | -0.93% | 173,683 |
| Jul 18, 2025 | 15.08 | 15.17 | 15.00 | 15.07 | 15.07 | -0.07% | 257,781 |
| Jul 17, 2025 | 15.20 | 15.22 | 15.00 | 15.08 | 15.08 | -0.07% | 391,171 |
| Jul 16, 2025 | 14.99 | 15.19 | 14.88 | 15.09 | 15.09 | -0.79% | 349,195 |
| Jul 15, 2025 | 15.48 | 15.56 | 15.12 | 15.21 | 15.21 | -0.65% | 304,755 |
| Jul 14, 2025 | 15.37 | 15.50 | 15.29 | 15.31 | 15.31 | -0.39% | 350,845 |
| Jul 11, 2025 | 15.31 | 15.43 | 15.25 | 15.37 | 15.37 | 0.65% | 330,924 |
| Jul 10, 2025 | 15.21 | 15.36 | 15.13 | 15.27 | 15.27 | 0.99% | 444,644 |
| Jul 9, 2025 | 14.80 | 15.22 | 14.80 | 15.12 | 15.12 | 2.37% | 568,954 |
| Jul 8, 2025 | 14.75 | 14.89 | 14.66 | 14.77 | 14.77 | -0.07% | 389,263 |
| Jul 7, 2025 | 14.74 | 14.93 | 14.69 | 14.78 | 14.78 | 0.20% | 329,209 |
| Jul 4, 2025 | 14.75 | 14.92 | 14.70 | 14.75 | 14.75 | 0.48% | 182,767 |
| Jul 3, 2025 | 14.68 | 14.76 | 14.43 | 14.68 | 14.68 | - | 282,336 |
| Jul 2, 2025 | 14.43 | 14.79 | 14.36 | 14.68 | 14.68 | 2.37% | 460,059 |
| Jul 1, 2025 | 14.31 | 14.49 | 14.28 | 14.34 | 14.34 | 0.70% | 331,792 |
| Jun 30, 2025 | 14.24 | 14.32 | 14.11 | 14.24 | 14.24 | 1.28% | 316,057 |
| Jun 27, 2025 | 14.26 | 14.26 | 14.06 | 14.06 | 14.06 | -0.64% | 208,565 |
| Jun 26, 2025 | 14.26 | 14.32 | 14.02 | 14.15 | 14.15 | -0.91% | 355,316 |
| Jun 25, 2025 | 14.02 | 14.34 | 13.99 | 14.28 | 14.28 | 1.85% | 560,376 |
| Jun 24, 2025 | 14.21 | 14.21 | 13.97 | 14.02 | 14.02 | 0.21% | 377,645 |
| Jun 23, 2025 | 13.86 | 14.05 | 13.76 | 13.99 | 13.99 | 0.94% | 362,897 |
| Jun 20, 2025 | 13.78 | 13.92 | 13.65 | 13.86 | 13.86 | 1.54% | 655,910 |
| Jun 19, 2025 | 13.73 | 13.78 | 13.37 | 13.65 | 13.65 | -1.44% | 847,142 |
| Jun 18, 2025 | 13.91 | 14.04 | 13.83 | 13.85 | 13.85 | -0.43% | 441,688 |
| Jun 17, 2025 | 13.83 | 13.98 | 13.83 | 13.91 | 13.91 | 0.14% | 369,956 |
| Jun 16, 2025 | 14.00 | 14.01 | 13.80 | 13.89 | 13.89 | -0.86% | 307,317 |
| Jun 13, 2025 | 14.25 | 14.25 | 13.88 | 14.01 | 14.01 | -1.89% | 391,905 |
| Jun 12, 2025 | 14.49 | 14.52 | 14.23 | 14.28 | 14.28 | -1.59% | 415,905 |
| Jun 11, 2025 | 14.14 | 14.58 | 14.11 | 14.51 | 14.51 | 3.05% | 684,414 |
| Jun 10, 2025 | 14.26 | 14.36 | 14.08 | 14.08 | 14.08 | -0.98% | 412,088 |
| Jun 6, 2025 | 14.41 | 14.45 | 14.21 | 14.22 | 14.22 | -1.11% | 207,649 |
| Jun 5, 2025 | 14.34 | 14.43 | 14.29 | 14.38 | 14.38 | 0.28% | 358,975 |
| Jun 4, 2025 | 14.32 | 14.48 | 14.28 | 14.34 | 14.34 | 0.49% | 455,686 |
| Jun 3, 2025 | 14.22 | 14.32 | 14.12 | 14.27 | 14.27 | 0.56% | 288,188 |
| Jun 2, 2025 | 14.29 | 14.32 | 14.12 | 14.19 | 14.19 | -0.91% | 250,304 |
| May 30, 2025 | 14.19 | 14.38 | 14.16 | 14.32 | 14.32 | 0.70% | 563,074 |
| May 29, 2025 | 14.13 | 14.32 | 14.09 | 14.22 | 14.22 | 0.78% | 333,433 |
| May 28, 2025 | 14.30 | 14.38 | 14.08 | 14.11 | 14.11 | -0.07% | 340,713 |
| May 27, 2025 | 14.03 | 14.16 | 13.90 | 14.12 | 14.12 | 1.58% | 253,678 |
| May 26, 2025 | 14.03 | 14.09 | 13.86 | 13.90 | 13.90 | -0.93% | 230,571 |
| May 23, 2025 | 14.08 | 14.14 | 13.99 | 14.03 | 14.03 | 0.21% | 215,159 |