Suncorp Group Limited (ASX:SUNPI)
Australia · Delayed Price · Currency is AUD · Note102.18
-0.42 (-0.41%)
At close: Jul 28, 2025, 4:00 PM AEST
Suncorp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 102.15 | 102.55 | 102.10 | 102.55 | - | 0.56% | 2,853 |
| Jul 9, 2025 | 102.69 | 102.69 | 101.97 | 101.98 | - | -0.19% | 5,463 |
| Jul 8, 2025 | 102.35 | 103.00 | 102.17 | 102.17 | - | -0.25% | 3,717 |
| Jul 7, 2025 | 102.46 | 102.50 | 102.30 | 102.43 | - | -0.03% | 2,101 |
| Jul 4, 2025 | 102.20 | 102.46 | 102.11 | 102.46 | - | 0.06% | 2,406 |
| Jul 3, 2025 | 102.21 | 102.48 | 102.18 | 102.40 | - | -0.10% | 3,373 |
| Jul 2, 2025 | 102.17 | 102.59 | 102.16 | 102.50 | - | -0.09% | 1,155 |
| Jul 1, 2025 | 102.14 | 102.59 | 102.13 | 102.59 | - | 0.42% | 1,587 |
| Jun 30, 2025 | 102.56 | 102.56 | 102.06 | 102.16 | - | -0.43% | 1,679 |
| Jun 27, 2025 | 102.02 | 102.61 | 102.00 | 102.60 | - | -0.30% | 1,260 |
| Jun 26, 2025 | 101.91 | 102.91 | 101.91 | 102.91 | - | 0.89% | 2,772 |
| Jun 25, 2025 | 101.41 | 102.01 | 101.41 | 102.00 | - | 0.15% | 3,362 |
| Jun 24, 2025 | 101.46 | 101.85 | 101.27 | 101.85 | - | 0.32% | 5,072 |
| Jun 23, 2025 | 101.30 | 101.84 | 101.25 | 101.53 | - | 0.23% | 4,082 |
| Jun 20, 2025 | 101.55 | 101.55 | 101.15 | 101.30 | - | -0.21% | 6,262 |
| Jun 19, 2025 | 101.49 | 101.91 | 101.49 | 101.51 | - | 0.02% | 2,200 |
| Jun 18, 2025 | 101.80 | 101.80 | 101.09 | 101.49 | - | 0.44% | 7,134 |
| Jun 17, 2025 | 101.46 | 101.46 | 100.94 | 101.05 | - | 0.43% | 2,240 |
| Jun 16, 2025 | 101.22 | 101.44 | 100.61 | 100.62 | - | -0.62% | 5,254 |
| Jun 13, 2025 | 101.22 | 101.44 | 101.17 | 101.25 | - | -0.25% | 950 |
| Jun 12, 2025 | 101.60 | 101.61 | 101.22 | 101.50 | - | -0.08% | 6,481 |
| Jun 11, 2025 | 101.52 | 101.80 | 101.52 | 101.58 | - | 0.07% | 3,744 |
| Jun 10, 2025 | 101.71 | 101.80 | 101.51 | 101.51 | - | -0.21% | 3,965 |
| Jun 6, 2025 | 101.80 | 102.07 | 101.71 | 101.72 | - | -0.13% | 2,751 |
| Jun 5, 2025 | 102.09 | 102.09 | 101.75 | 101.85 | - | -0.15% | 1,009 |
| Jun 4, 2025 | 102.00 | 102.00 | 101.69 | 102.00 | - | -0.10% | 4,803 |
| Jun 3, 2025 | 101.86 | 102.10 | 101.80 | 102.10 | - | 0.25% | 1,722 |
| Jun 2, 2025 | 101.95 | 102.80 | 101.79 | 101.85 | - | -0.24% | 2,690 |
| May 30, 2025 | 103.05 | 103.05 | 101.55 | 102.10 | - | -1.25% | 1,655 |
| May 29, 2025 | 103.10 | 103.40 | 103.10 | 103.39 | - | 0.28% | 1,136 |
| May 28, 2025 | 103.10 | 103.20 | 103.04 | 103.10 | - | -0.09% | 4,141 |
| May 27, 2025 | 103.10 | 103.19 | 102.83 | 103.19 | - | 0.09% | 2,705 |
| May 26, 2025 | 103.28 | 103.28 | 103.05 | 103.10 | - | -0.05% | 2,262 |
| May 23, 2025 | 103.20 | 103.37 | 102.91 | 103.15 | - | 0.19% | 1,694 |