Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 16.57
-0.06 (-0.36%)
Sep 26, 2025, 4:10 PM AEST
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 16.99 | 17.05 | 16.82 | 16.84 | 16.84 | -0.65% | 915,588 |
| Sep 18, 2025 | 17.01 | 17.10 | 16.74 | 16.95 | 16.95 | -0.12% | 452,623 |
| Sep 17, 2025 | 16.56 | 17.00 | 16.35 | 16.97 | 16.97 | 2.72% | 787,292 |
| Sep 16, 2025 | 16.50 | 17.00 | 16.03 | 16.52 | 16.52 | -4.29% | 1,096,256 |
| Sep 15, 2025 | 17.50 | 17.60 | 17.04 | 17.26 | 17.26 | -2.54% | 412,267 |
| Sep 12, 2025 | 17.85 | 17.90 | 17.54 | 17.71 | 17.71 | -0.34% | 443,383 |
| Sep 11, 2025 | 18.05 | 18.09 | 17.59 | 17.77 | 17.77 | -1.28% | 459,732 |
| Sep 10, 2025 | 18.22 | 18.35 | 17.90 | 18.00 | 18.00 | -1.26% | 262,721 |
| Sep 9, 2025 | 18.03 | 18.30 | 17.99 | 18.23 | 18.23 | 1.00% | 317,495 |
| Sep 8, 2025 | 17.91 | 18.17 | 17.86 | 18.05 | 18.05 | -4.19% | 490,174 |
| Sep 5, 2025 | 18.40 | 18.84 | 18.20 | 18.84 | 18.20 | 3.12% | 691,084 |
| Sep 4, 2025 | 18.19 | 18.36 | 18.17 | 18.27 | 17.65 | 1.16% | 427,173 |
| Sep 3, 2025 | 18.29 | 18.42 | 18.06 | 18.06 | 17.45 | -1.20% | 448,346 |
| Sep 2, 2025 | 18.58 | 18.63 | 18.20 | 18.28 | 17.66 | -1.56% | 280,072 |
| Sep 1, 2025 | 18.75 | 18.86 | 18.48 | 18.57 | 17.94 | -1.28% | 340,880 |
| Aug 29, 2025 | 18.55 | 18.82 | 18.54 | 18.81 | 18.17 | 1.18% | 362,204 |
| Aug 28, 2025 | 18.69 | 18.85 | 18.51 | 18.59 | 17.96 | -0.21% | 283,012 |
| Aug 27, 2025 | 18.72 | 18.93 | 18.42 | 18.63 | 18.00 | 0.27% | 261,782 |
| Aug 26, 2025 | 18.65 | 18.82 | 18.53 | 18.58 | 17.95 | -0.21% | 372,960 |
| Aug 25, 2025 | 18.48 | 18.67 | 18.22 | 18.62 | 17.99 | -0.21% | 981,451 |
| Aug 22, 2025 | 18.49 | 18.83 | 18.19 | 18.66 | 18.03 | 0.48% | 933,709 |
| Aug 21, 2025 | 18.01 | 20.20 | 18.00 | 18.57 | 17.94 | 12.34% | 1,824,233 |
| Aug 20, 2025 | 16.60 | 16.74 | 16.28 | 16.53 | 15.97 | 1.29% | 525,615 |
| Aug 19, 2025 | 16.11 | 16.32 | 16.05 | 16.32 | 15.77 | 0.62% | 307,004 |
| Aug 18, 2025 | 16.18 | 16.25 | 16.05 | 16.22 | 15.67 | 0.06% | 263,362 |
| Aug 15, 2025 | 16.09 | 16.26 | 16.05 | 16.21 | 15.66 | 0.87% | 261,760 |
| Aug 14, 2025 | 16.06 | 16.26 | 16.01 | 16.07 | 15.52 | 0.06% | 319,492 |
| Aug 13, 2025 | 15.90 | 16.08 | 15.88 | 16.06 | 15.51 | 1.32% | 216,154 |
| Aug 12, 2025 | 15.65 | 15.86 | 15.52 | 15.85 | 15.31 | 1.80% | 247,223 |
| Aug 11, 2025 | 15.86 | 15.92 | 15.50 | 15.57 | 15.04 | -1.83% | 310,608 |
| Aug 8, 2025 | 15.90 | 16.00 | 15.78 | 15.86 | 15.32 | -0.38% | 245,232 |
| Aug 7, 2025 | 15.79 | 15.92 | 15.75 | 15.92 | 15.38 | 0.44% | 262,814 |
| Aug 6, 2025 | 15.60 | 15.91 | 15.55 | 15.85 | 15.31 | 1.80% | 324,398 |
| Aug 5, 2025 | 15.37 | 15.64 | 15.22 | 15.57 | 15.04 | 2.64% | 555,619 |
| Aug 4, 2025 | 15.12 | 15.27 | 14.96 | 15.17 | 14.65 | 0.13% | 209,346 |
| Aug 1, 2025 | 15.32 | 15.32 | 15.01 | 15.15 | 14.64 | -1.11% | 263,585 |
| Jul 31, 2025 | 15.34 | 15.37 | 15.20 | 15.32 | 14.80 | -0.13% | 317,566 |
| Jul 30, 2025 | 15.13 | 15.34 | 15.03 | 15.34 | 14.82 | 1.72% | 296,502 |
| Jul 29, 2025 | 15.12 | 15.28 | 14.99 | 15.08 | 14.57 | -0.20% | 303,149 |
| Jul 28, 2025 | 14.96 | 15.11 | 14.85 | 15.11 | 14.60 | 1.00% | 305,163 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.60 | 14.96 | 14.45 | -0.40% | 399,555 |
| Jul 24, 2025 | 15.09 | 15.23 | 14.95 | 15.02 | 14.51 | -0.79% | 479,129 |
| Jul 23, 2025 | 14.93 | 15.29 | 14.91 | 15.14 | 14.63 | 2.23% | 440,952 |
| Jul 22, 2025 | 14.98 | 15.08 | 14.80 | 14.81 | 14.31 | -0.80% | 271,829 |
| Jul 21, 2025 | 15.15 | 15.15 | 14.91 | 14.93 | 14.42 | -0.93% | 173,683 |