Super Retail Group Limited (ASX:SUL)
Australia · Delayed Price · Currency is AUD 12.91
+0.21 (1.65%)
Oct 2, 2026, 4:11 PM AEST
Super Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.72 | 12.98 | 12.62 | 12.91 | 12.91 | 1.65% | 341,435 |
| Oct 1, 2026 | 12.87 | 12.87 | 12.60 | 12.70 | 12.70 | -1.17% | 449,444 |
| Sep 30, 2026 | 12.84 | 13.01 | 12.65 | 12.85 | 12.85 | 1.18% | 1,128,678 |
| Sep 29, 2026 | 12.61 | 12.75 | 12.59 | 12.70 | 12.70 | 0.63% | 430,144 |
| Sep 28, 2026 | 12.34 | 12.62 | 12.30 | 12.62 | 12.62 | 2.27% | 572,241 |
| Sep 25, 2026 | 12.54 | 12.57 | 12.34 | 12.34 | 12.34 | -1.59% | 443,822 |
| Sep 24, 2026 | 12.30 | 12.58 | 12.22 | 12.54 | 12.54 | 0.88% | 628,829 |
| Sep 23, 2026 | 12.20 | 12.67 | 12.20 | 12.43 | 12.43 | 0.97% | 728,806 |
| Sep 22, 2026 | 12.20 | 12.35 | 12.14 | 12.31 | 12.31 | 0.98% | 235,938 |
| Sep 21, 2026 | 12.21 | 12.44 | 12.10 | 12.19 | 12.19 | 0.08% | 501,089 |
| Sep 18, 2026 | 12.39 | 12.47 | 12.13 | 12.18 | 12.18 | -1.85% | 2,580,018 |
| Sep 17, 2026 | 12.74 | 12.78 | 12.31 | 12.41 | 12.41 | -1.82% | 748,413 |
| Sep 16, 2026 | 12.50 | 12.77 | 12.50 | 12.64 | 12.64 | 0.80% | 862,102 |
| Sep 15, 2026 | 12.48 | 12.64 | 12.25 | 12.54 | 12.54 | 2.37% | 738,372 |
| Sep 14, 2026 | 12.25 | 12.50 | 12.24 | 12.25 | 12.25 | 0.33% | 747,264 |
| Sep 11, 2026 | 12.36 | 12.43 | 12.16 | 12.21 | 12.21 | -1.37% | 626,674 |
| Sep 10, 2026 | 12.34 | 12.66 | 12.20 | 12.38 | 12.38 | -1.04% | 1,117,979 |
| Sep 9, 2026 | 12.56 | 12.64 | 12.27 | 12.51 | 12.51 | -1.88% | 657,014 |
| Sep 8, 2026 | 12.78 | 12.97 | 12.75 | 12.75 | 12.75 | -0.86% | 836,063 |
| Sep 7, 2026 | 13.05 | 13.10 | 12.79 | 12.86 | 12.86 | -1.76% | 404,532 |
| Sep 4, 2026 | 13.26 | 13.50 | 13.19 | 13.42 | 13.09 | 1.21% | 611,234 |
| Sep 3, 2026 | 13.12 | 13.38 | 13.02 | 13.26 | 12.93 | 2.08% | 673,017 |
| Sep 2, 2026 | 13.20 | 13.30 | 12.99 | 12.99 | 12.67 | -1.22% | 470,649 |
| Sep 1, 2026 | 13.22 | 13.25 | 12.84 | 13.15 | 12.83 | -2.23% | 460,038 |
| Aug 31, 2026 | 13.40 | 13.53 | 13.29 | 13.45 | 13.12 | 1.05% | 1,240,385 |
| Aug 28, 2026 | 13.00 | 13.39 | 13.00 | 13.31 | 12.98 | 1.06% | 681,387 |
| Aug 27, 2026 | 13.28 | 13.28 | 13.00 | 13.17 | 12.85 | 1.23% | 631,470 |
| Aug 26, 2026 | 13.20 | 13.28 | 12.93 | 13.01 | 12.69 | -2.03% | 436,211 |
| Aug 25, 2026 | 13.24 | 13.35 | 13.18 | 13.28 | 12.95 | -0.82% | 340,679 |
| Aug 24, 2026 | 13.51 | 13.57 | 13.26 | 13.39 | 13.06 | 0.30% | 499,713 |
| Aug 21, 2026 | 14.19 | 14.19 | 13.31 | 13.35 | 13.02 | -7.61% | 872,624 |
| Aug 20, 2026 | 14.21 | 14.78 | 13.80 | 14.45 | 14.09 | 15.05% | 2,165,278 |
| Aug 19, 2026 | 12.69 | 12.69 | 12.37 | 12.56 | 12.25 | 0.32% | 368,673 |
| Aug 18, 2026 | 12.30 | 12.74 | 12.29 | 12.52 | 12.21 | 1.13% | 682,678 |
| Aug 17, 2026 | 12.94 | 12.94 | 12.26 | 12.38 | 12.08 | -6.64% | 933,925 |
| Aug 14, 2026 | 13.30 | 13.38 | 13.14 | 13.26 | 12.93 | 1.22% | 455,758 |
| Aug 13, 2026 | 13.06 | 13.16 | 12.98 | 13.10 | 12.78 | -0.08% | 337,646 |
| Aug 12, 2026 | 13.80 | 13.82 | 13.11 | 13.11 | 12.79 | -5.48% | 539,497 |
| Aug 11, 2026 | 13.64 | 13.87 | 13.58 | 13.87 | 13.53 | 1.69% | 204,284 |
| Aug 10, 2026 | 13.60 | 13.68 | 13.51 | 13.64 | 13.30 | 0.44% | 195,113 |
| Aug 7, 2026 | 13.69 | 13.70 | 13.48 | 13.58 | 13.25 | -0.80% | 258,610 |
| Aug 6, 2026 | 13.50 | 13.76 | 13.43 | 13.69 | 13.35 | 1.33% | 249,539 |
| Aug 5, 2026 | 13.58 | 13.73 | 13.48 | 13.51 | 13.18 | 0.15% | 276,045 |
| Aug 4, 2026 | 13.53 | 13.60 | 13.39 | 13.49 | 13.16 | 0.52% | 494,932 |
| Aug 3, 2026 | 13.31 | 13.50 | 13.10 | 13.42 | 13.09 | 0.83% | 296,859 |
| Jul 31, 2026 | 13.58 | 13.63 | 13.19 | 13.31 | 12.98 | -1.48% | 387,853 |
| Jul 30, 2026 | 13.46 | 13.65 | 13.33 | 13.51 | 13.18 | -1.03% | 247,531 |
| Jul 29, 2026 | 13.39 | 13.80 | 13.39 | 13.65 | 13.31 | 3.10% | 447,290 |
| Jul 28, 2026 | 12.76 | 13.29 | 12.74 | 13.24 | 12.91 | 3.76% | 350,098 |
| Jul 27, 2026 | 12.93 | 12.93 | 12.73 | 12.76 | 12.45 | 0.79% | 236,517 |