Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 18.46
-0.11 (-0.59%)
Sep 2, 2025, 11:39 AM AEST
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.55 | 18.82 | 18.54 | 18.81 | 18.81 | 1.18% | 362,204 |
| Aug 28, 2025 | 18.69 | 18.85 | 18.51 | 18.59 | 18.59 | -0.21% | 283,012 |
| Aug 27, 2025 | 18.72 | 18.93 | 18.42 | 18.63 | 18.63 | 0.27% | 261,782 |
| Aug 26, 2025 | 18.65 | 18.82 | 18.53 | 18.58 | 18.58 | -0.21% | 372,960 |
| Aug 25, 2025 | 18.48 | 18.67 | 18.22 | 18.62 | 18.62 | -0.21% | 981,451 |
| Aug 22, 2025 | 18.49 | 18.83 | 18.19 | 18.66 | 18.66 | 0.48% | 933,709 |
| Aug 21, 2025 | 18.01 | 20.20 | 18.00 | 18.57 | 18.57 | 12.34% | 1,824,233 |
| Aug 20, 2025 | 16.60 | 16.74 | 16.28 | 16.53 | 16.53 | 1.29% | 525,615 |
| Aug 19, 2025 | 16.11 | 16.32 | 16.05 | 16.32 | 16.32 | 0.62% | 307,004 |
| Aug 18, 2025 | 16.18 | 16.25 | 16.05 | 16.22 | 16.22 | 0.06% | 263,362 |
| Aug 15, 2025 | 16.09 | 16.26 | 16.05 | 16.21 | 16.21 | 0.87% | 261,760 |
| Aug 14, 2025 | 16.06 | 16.26 | 16.01 | 16.07 | 16.07 | 0.06% | 319,492 |
| Aug 13, 2025 | 15.90 | 16.08 | 15.88 | 16.06 | 16.06 | 1.32% | 216,154 |
| Aug 12, 2025 | 15.65 | 15.86 | 15.52 | 15.85 | 15.85 | 1.80% | 247,223 |
| Aug 11, 2025 | 15.86 | 15.92 | 15.50 | 15.57 | 15.57 | -1.83% | 310,608 |
| Aug 8, 2025 | 15.90 | 16.00 | 15.78 | 15.86 | 15.86 | -0.38% | 245,232 |
| Aug 7, 2025 | 15.79 | 15.92 | 15.75 | 15.92 | 15.92 | 0.44% | 262,814 |
| Aug 6, 2025 | 15.60 | 15.91 | 15.55 | 15.85 | 15.85 | 1.80% | 324,398 |
| Aug 5, 2025 | 15.37 | 15.64 | 15.22 | 15.57 | 15.57 | 2.64% | 555,619 |
| Aug 4, 2025 | 15.12 | 15.27 | 14.96 | 15.17 | 15.17 | 0.13% | 209,346 |
| 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 |