Suncorp Group Limited (ASX:SUNPI)
Australia · Delayed Price · Currency is AUD · Note102.89
-0.30 (-0.29%)
Last updated: Sep 18, 2025, 3:06 PM AEST
Suncorp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 103.19 | 103.20 | 102.98 | 102.98 | - | -0.20% | - |
| Sep 17, 2025 | 102.95 | 103.19 | 102.95 | 103.19 | - | - | 264 |
| Sep 16, 2025 | 102.88 | 103.20 | 102.88 | 103.19 | - | -0.01% | 1,767 |
| Sep 15, 2025 | 103.15 | 103.78 | 103.01 | 103.20 | - | 0.05% | 1,008 |
| Sep 12, 2025 | 103.40 | 103.59 | 102.86 | 103.15 | - | 0.05% | 839 |
| Sep 11, 2025 | 102.85 | 103.80 | 102.85 | 103.10 | - | 0.24% | 2,287 |
| Sep 10, 2025 | 102.83 | 102.85 | 102.72 | 102.85 | - | 0.05% | 3,317 |
| Sep 9, 2025 | 103.00 | 103.00 | 102.53 | 102.80 | - | -0.07% | 7,929 |
| Sep 8, 2025 | 103.00 | 103.00 | 102.85 | 102.87 | - | -0.12% | 5,385 |
| Sep 5, 2025 | 102.97 | 103.00 | 102.81 | 102.99 | - | 0.01% | 637 |
| Sep 4, 2025 | 102.93 | 103.50 | 102.82 | 102.98 | - | -0.82% | 3,164 |
| Sep 3, 2025 | 102.76 | 103.83 | 102.76 | 103.83 | - | -0.02% | 2,054 |
| Sep 2, 2025 | 102.86 | 104.75 | 102.76 | 103.85 | - | -0.24% | 4,016 |
| Sep 1, 2025 | 103.63 | 104.10 | 103.62 | 104.10 | - | -0.37% | 707 |
| Aug 29, 2025 | 103.90 | 104.49 | 103.75 | 104.49 | - | 0.57% | 3,326 |
| Aug 28, 2025 | 103.50 | 103.91 | 103.50 | 103.90 | - | 0.39% | 3,014 |
| Aug 27, 2025 | 103.60 | 103.60 | 103.40 | 103.50 | - | -0.10% | 631 |
| Aug 26, 2025 | 103.70 | 103.79 | 103.28 | 103.60 | - | - | 4,808 |
| Aug 25, 2025 | 103.45 | 103.79 | 103.45 | 103.60 | - | 0.29% | 6,672 |
| Aug 22, 2025 | 103.26 | 103.55 | 103.20 | 103.30 | - | 0.23% | 2,365 |
| Aug 21, 2025 | 103.00 | 103.26 | 102.92 | 103.06 | - | -0.05% | 2,354 |
| Aug 20, 2025 | 103.10 | 103.29 | 102.95 | 103.11 | - | 0.19% | 1,232 |
| Aug 19, 2025 | 103.05 | 103.15 | 102.91 | 102.91 | - | 0.01% | 3,961 |
| Aug 18, 2025 | 102.91 | 103.09 | 102.90 | 102.90 | - | -0.25% | 3,502 |
| Aug 15, 2025 | 102.99 | 103.16 | 102.83 | 103.16 | - | 0.32% | 5,208 |
| Aug 14, 2025 | 102.82 | 103.24 | 102.80 | 102.83 | - | -0.20% | 2,481 |
| Aug 13, 2025 | 102.82 | 103.04 | 102.79 | 103.04 | - | 0.04% | 2,125 |
| Aug 12, 2025 | 102.81 | 103.05 | 102.78 | 103.00 | - | 0.29% | 3,149 |
| Aug 11, 2025 | 102.51 | 102.79 | 102.51 | 102.70 | - | -0.11% | 2,643 |
| Aug 8, 2025 | 102.80 | 102.81 | 102.55 | 102.81 | - | 0.05% | 3,001 |
| Aug 7, 2025 | 102.95 | 102.95 | 102.71 | 102.76 | - | -0.13% | 1,036 |
| Aug 6, 2025 | 102.81 | 102.98 | 102.80 | 102.89 | - | -0.11% | 5,805 |
| Aug 5, 2025 | 102.63 | 103.06 | 102.63 | 103.00 | - | 0.02% | 4,411 |
| Aug 4, 2025 | 102.55 | 102.98 | 102.55 | 102.98 | - | 0.47% | 4,280 |
| Aug 1, 2025 | 102.68 | 102.69 | 102.50 | 102.50 | - | -0.19% | 1,823 |
| Jul 31, 2025 | 102.59 | 102.82 | 102.48 | 102.70 | - | 0.11% | 422 |
| Jul 30, 2025 | 102.50 | 102.64 | 102.31 | 102.59 | - | 0.11% | 2,628 |
| Jul 29, 2025 | 102.30 | 102.48 | 102.20 | 102.48 | - | 0.29% | 19,789 |
| Jul 28, 2025 | 102.31 | 102.32 | 102.18 | 102.18 | - | -0.41% | 1,926 |
| Jul 25, 2025 | 102.43 | 102.60 | 102.26 | 102.60 | - | 0.16% | 1,229 |
| Jul 24, 2025 | 102.32 | 102.44 | 102.19 | 102.44 | - | 0.22% | 2,694 |
| Jul 23, 2025 | 102.19 | 102.40 | 102.19 | 102.22 | - | 0.04% | 3,219 |
| Jul 22, 2025 | 102.26 | 102.40 | 102.18 | 102.18 | - | -0.21% | 4,008 |
| Jul 21, 2025 | 102.26 | 102.40 | 102.26 | 102.39 | - | 0.13% | 2,976 |
| Jul 18, 2025 | 102.12 | 102.50 | 102.12 | 102.26 | - | -0.23% | 3,894 |
| Jul 17, 2025 | 102.45 | 102.55 | 102.30 | 102.50 | - | -0.17% | 3,032 |
| Jul 16, 2025 | 102.81 | 102.81 | 102.43 | 102.68 | - | 0.03% | 1,707 |
| Jul 15, 2025 | 102.50 | 102.65 | 102.43 | 102.64 | - | 0.23% | 2,838 |
| Jul 14, 2025 | 102.44 | 102.52 | 102.40 | 102.40 | - | -0.21% | 1,098 |
| Jul 11, 2025 | 102.61 | 102.62 | 102.43 | 102.62 | - | 0.07% | 1,808 |