Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 11.27
+0.06 (0.54%)
May 13, 2026, 4:10 PM AEST
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.21 | 11.40 | 11.13 | 11.27 | 11.27 | 0.54% | 571,251 |
| May 12, 2026 | 11.20 | 11.26 | 11.05 | 11.21 | 11.21 | -0.97% | 578,129 |
| May 11, 2026 | 11.50 | 11.50 | 11.22 | 11.32 | 11.32 | -2.41% | 515,609 |
| May 8, 2026 | 11.37 | 11.73 | 11.23 | 11.60 | 11.60 | 2.47% | 1,153,086 |
| May 7, 2026 | 10.58 | 11.38 | 10.08 | 11.32 | 11.32 | -2.92% | 2,244,325 |
| May 6, 2026 | 11.87 | 11.91 | 11.63 | 11.66 | 11.66 | -0.09% | 382,355 |
| May 5, 2026 | 11.57 | 11.67 | 11.47 | 11.67 | 11.67 | -0.51% | 376,648 |
| May 4, 2026 | 12.06 | 12.08 | 11.70 | 11.73 | 11.73 | -2.74% | 588,418 |
| May 1, 2026 | 12.05 | 12.08 | 11.89 | 12.06 | 12.06 | 1.94% | 471,330 |
| Apr 30, 2026 | 11.95 | 12.04 | 11.83 | 11.83 | 11.83 | -1.25% | 492,177 |
| Apr 29, 2026 | 12.00 | 12.12 | 11.95 | 11.98 | 11.98 | -0.17% | 330,782 |
| Apr 28, 2026 | 12.04 | 12.13 | 11.93 | 12.00 | 12.00 | -1.15% | 688,118 |
| Apr 27, 2026 | 12.15 | 12.22 | 12.08 | 12.14 | 12.14 | -0.41% | 344,950 |
| Apr 24, 2026 | 12.41 | 12.41 | 12.05 | 12.19 | 12.19 | -1.14% | 689,262 |
| Apr 23, 2026 | 12.27 | 12.49 | 12.14 | 12.33 | 12.33 | -0.16% | 424,668 |
| Apr 22, 2026 | 12.58 | 12.59 | 12.25 | 12.35 | 12.35 | -1.67% | 628,909 |
| Apr 21, 2026 | 12.54 | 12.70 | 12.47 | 12.56 | 12.56 | -0.87% | 536,047 |
| Apr 20, 2026 | 12.57 | 12.74 | 12.51 | 12.67 | 12.67 | 1.44% | 334,208 |
| Apr 17, 2026 | 12.57 | 12.72 | 12.44 | 12.49 | 12.49 | -1.34% | 548,908 |
| Apr 16, 2026 | 12.77 | 12.79 | 12.55 | 12.66 | 12.66 | 1.61% | 509,691 |
| Apr 15, 2026 | 12.76 | 12.82 | 12.44 | 12.46 | 12.46 | -0.48% | 535,669 |
| Apr 14, 2026 | 12.78 | 12.79 | 12.49 | 12.52 | 12.52 | 0.16% | 656,288 |
| Apr 13, 2026 | 12.56 | 12.57 | 12.28 | 12.50 | 12.50 | -0.48% | 398,359 |
| Apr 10, 2026 | 13.03 | 13.03 | 12.31 | 12.56 | 12.56 | -4.05% | 667,220 |
| Apr 9, 2026 | 13.20 | 13.29 | 13.03 | 13.09 | 13.09 | -0.53% | 355,113 |
| Apr 8, 2026 | 12.90 | 13.21 | 12.90 | 13.16 | 13.16 | 2.57% | 372,288 |
| Apr 7, 2026 | 13.18 | 13.18 | 12.72 | 12.83 | 12.83 | 0.71% | 521,192 |
| Apr 2, 2026 | 12.90 | 13.12 | 12.68 | 12.74 | 12.74 | -0.93% | 505,621 |
| 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 |