Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 16.23
-0.01 (-0.06%)
At close: Nov 28, 2025
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.09 | 16.33 | 16.03 | 16.23 | 16.23 | -0.06% | 251,849 |
| Nov 27, 2025 | 16.17 | 16.38 | 16.17 | 16.24 | 16.24 | -0.49% | 252,825 |
| Nov 26, 2025 | 16.59 | 16.68 | 16.32 | 16.32 | 16.32 | 0.18% | 380,851 |
| Nov 25, 2025 | 16.16 | 16.29 | 16.05 | 16.29 | 16.29 | 0.74% | 411,375 |
| Nov 24, 2025 | 16.28 | 16.40 | 16.03 | 16.17 | 16.17 | 0.37% | 265,999 |
| Nov 21, 2025 | 16.27 | 16.27 | 15.87 | 16.11 | 16.11 | -1.89% | 309,284 |
| Nov 20, 2025 | 16.21 | 16.45 | 16.18 | 16.42 | 16.42 | 1.73% | 220,277 |
| Nov 19, 2025 | 16.08 | 16.42 | 16.08 | 16.14 | 16.14 | -0.19% | 449,252 |
| Nov 18, 2025 | 16.60 | 16.61 | 16.11 | 16.17 | 16.17 | -1.76% | 318,273 |
| Nov 17, 2025 | 16.32 | 16.51 | 16.14 | 16.46 | 16.46 | 0.86% | 418,085 |
| Nov 14, 2025 | 16.34 | 16.42 | 16.11 | 16.32 | 16.32 | -0.18% | 262,989 |
| Nov 13, 2025 | 16.58 | 16.81 | 16.26 | 16.35 | 16.35 | -1.57% | 510,076 |
| Nov 12, 2025 | 16.33 | 16.80 | 16.14 | 16.61 | 16.61 | 4.01% | 658,588 |
| Nov 11, 2025 | 16.02 | 16.02 | 15.70 | 15.97 | 15.97 | -0.31% | 1,852,913 |
| Nov 10, 2025 | 16.05 | 16.12 | 15.90 | 16.02 | 16.02 | 0.19% | 450,123 |
| Nov 7, 2025 | 15.81 | 16.10 | 15.78 | 15.99 | 15.99 | 0.63% | 368,337 |
| Nov 6, 2025 | 15.89 | 15.99 | 15.70 | 15.89 | 15.89 | 0.44% | 508,814 |
| Nov 5, 2025 | 15.77 | 15.98 | 15.55 | 15.82 | 15.82 | - | 514,237 |
| Nov 4, 2025 | 16.12 | 16.27 | 15.75 | 15.82 | 15.82 | -2.77% | 541,428 |
| Nov 3, 2025 | 16.23 | 16.33 | 15.86 | 16.27 | 16.27 | 1.69% | 458,304 |
| Oct 31, 2025 | 16.37 | 16.44 | 15.96 | 16.00 | 16.00 | -1.48% | 394,969 |
| Oct 30, 2025 | 16.40 | 16.46 | 16.06 | 16.24 | 16.24 | -2.58% | 669,963 |
| Oct 29, 2025 | 16.97 | 17.14 | 16.58 | 16.67 | 16.67 | -0.95% | 533,484 |
| Oct 28, 2025 | 16.76 | 16.91 | 16.62 | 16.83 | 16.83 | 1.32% | 383,695 |
| Oct 27, 2025 | 16.76 | 16.76 | 16.43 | 16.61 | 16.61 | -0.84% | 375,426 |
| Oct 24, 2025 | 16.78 | 17.13 | 16.59 | 16.75 | 16.75 | 1.70% | 482,144 |
| Oct 23, 2025 | 17.00 | 17.02 | 16.37 | 16.47 | 16.47 | -3.97% | 1,162,321 |
| Oct 22, 2025 | 17.14 | 17.22 | 16.85 | 17.15 | 17.15 | 0.88% | 1,007,000 |
| Oct 21, 2025 | 16.85 | 17.31 | 16.76 | 17.00 | 17.00 | 1.49% | 756,839 |
| Oct 20, 2025 | 16.52 | 16.75 | 16.36 | 16.75 | 16.75 | 1.82% | 405,802 |
| Oct 17, 2025 | 16.63 | 16.77 | 16.45 | 16.45 | 16.45 | -0.96% | 280,631 |
| Oct 16, 2025 | 16.65 | 16.70 | 16.40 | 16.61 | 16.61 | 0.06% | 452,661 |
| Oct 15, 2025 | 16.60 | 16.88 | 16.45 | 16.60 | 16.60 | 1.53% | 475,064 |
| Oct 14, 2025 | 16.35 | 16.49 | 16.13 | 16.35 | 16.35 | 0.31% | 382,584 |
| Oct 13, 2025 | 16.46 | 16.53 | 16.21 | 16.30 | 16.30 | -1.51% | 221,175 |
| Oct 10, 2025 | 16.23 | 16.55 | 16.17 | 16.55 | 16.55 | 2.22% | 322,961 |
| Oct 9, 2025 | 16.25 | 16.35 | 16.10 | 16.19 | 16.19 | 0.56% | 252,690 |
| Oct 8, 2025 | 16.33 | 16.33 | 15.81 | 16.10 | 16.10 | -1.53% | 410,794 |
| Oct 7, 2025 | 16.44 | 16.52 | 16.24 | 16.35 | 16.35 | -0.55% | 274,151 |
| Oct 6, 2025 | 16.68 | 16.68 | 16.35 | 16.44 | 16.44 | -0.72% | 177,731 |
| Oct 3, 2025 | 16.50 | 16.60 | 16.36 | 16.56 | 16.56 | 1.53% | 284,002 |
| Oct 2, 2025 | 16.30 | 16.41 | 16.20 | 16.31 | 16.31 | 0.31% | 216,242 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.15 | 16.26 | 16.26 | - | 224,905 |
| Sep 30, 2025 | 16.41 | 16.53 | 16.26 | 16.26 | 16.26 | -0.91% | 417,609 |
| Sep 29, 2025 | 16.65 | 16.74 | 16.28 | 16.41 | 16.41 | -0.97% | 392,863 |
| Sep 26, 2025 | 16.52 | 16.57 | 16.35 | 16.57 | 16.57 | -0.36% | 369,506 |
| Sep 25, 2025 | 16.73 | 16.76 | 16.49 | 16.63 | 16.63 | 0.12% | 327,956 |
| Sep 24, 2025 | 16.73 | 16.93 | 16.49 | 16.61 | 16.61 | -0.42% | 509,411 |
| Sep 23, 2025 | 16.75 | 16.94 | 16.60 | 16.68 | 16.68 | -0.36% | 319,681 |
| Sep 22, 2025 | 16.84 | 16.94 | 16.66 | 16.74 | 16.74 | -0.59% | 296,324 |