Suncorp Group Limited (ASX:SUNPI)
Australia · Delayed Price · Currency is AUD · Note101.92
-0.76 (-0.74%)
At close: Sep 4, 2026
ASX:SUNPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 102.31 | 102.31 | 101.50 | 101.92 | - | -0.74% | 71,500 |
| Sep 3, 2026 | 102.11 | 102.68 | 102.06 | 102.68 | - | 0.57% | 6,513 |
| Sep 2, 2026 | 102.19 | 102.21 | 102.10 | 102.10 | - | -1.53% | 2,523 |
| Sep 1, 2026 | 103.31 | 104.90 | 103.02 | 103.69 | - | 0.01% | 7,789 |
| Aug 31, 2026 | 103.11 | 103.89 | 103.11 | 103.68 | - | 0.60% | 2,492 |
| Aug 28, 2026 | 103.06 | 103.40 | 103.04 | 103.06 | - | 0.03% | 1,631 |
| Aug 27, 2026 | 103.54 | 104.00 | 103.03 | 103.03 | - | -0.26% | 7,908 |
| Aug 26, 2026 | 103.05 | 103.30 | 102.97 | 103.30 | - | 0.23% | 6,487 |
| Aug 25, 2026 | 102.74 | 104.90 | 102.50 | 103.06 | - | 0.16% | 7,006 |
| Aug 24, 2026 | 103.03 | 103.03 | 102.30 | 102.90 | - | -0.13% | 6,347 |
| Aug 21, 2026 | 103.47 | 103.51 | 103.03 | 103.03 | - | -0.23% | 2,636 |
| Aug 20, 2026 | 103.40 | 103.91 | 103.27 | 103.27 | - | -0.18% | 2,060 |
| Aug 19, 2026 | 103.29 | 103.46 | 103.17 | 103.46 | - | 0.30% | 2,515 |
| Aug 18, 2026 | 103.20 | 103.32 | 103.06 | 103.15 | - | 0.02% | 3,250 |
| Aug 17, 2026 | 103.26 | 103.46 | 103.00 | 103.13 | - | -0.41% | 2,609 |
| Aug 14, 2026 | 102.96 | 103.55 | 102.95 | 103.55 | - | 0.44% | 3,077 |
| Aug 13, 2026 | 103.10 | 103.37 | 102.72 | 103.10 | - | -0.39% | 1,646 |
| Aug 12, 2026 | 102.91 | 103.52 | 102.91 | 103.50 | - | 0.49% | 10,433 |
| Aug 11, 2026 | 103.17 | 103.17 | 103.00 | 103.00 | - | -0.39% | 1,976 |
| Aug 10, 2026 | 102.98 | 103.40 | 102.98 | 103.40 | - | 0.41% | 591 |
| Aug 7, 2026 | 103.01 | 103.38 | 102.98 | 102.98 | - | -0.02% | 2,709 |
| Aug 6, 2026 | 103.00 | 103.19 | 103.00 | 103.00 | - | -0.15% | 421 |
| Aug 5, 2026 | 103.29 | 103.29 | 103.00 | 103.16 | - | 0.23% | 1,393 |
| Aug 4, 2026 | 103.28 | 103.79 | 102.92 | 102.92 | - | -0.16% | 7,059 |
| Aug 3, 2026 | 103.29 | 103.41 | 103.03 | 103.08 | - | 0.06% | 3,586 |
| Jul 31, 2026 | 103.19 | 103.39 | 102.92 | 103.02 | - | - | 1,511 |
| Jul 30, 2026 | 103.78 | 103.80 | 103.02 | 103.02 | - | -0.72% | 3,333 |
| Jul 29, 2026 | 103.85 | 103.85 | 103.00 | 103.77 | - | -0.12% | 4,512 |
| Jul 28, 2026 | 103.79 | 103.89 | 103.21 | 103.89 | - | 0.40% | 3,405 |
| Jul 27, 2026 | 103.48 | 103.49 | 103.00 | 103.48 | - | 0.64% | 2,993 |
| Jul 24, 2026 | 103.44 | 103.50 | 102.82 | 102.82 | - | -0.17% | 1,736 |
| Jul 23, 2026 | 102.65 | 103.20 | 102.65 | 103.00 | - | 0.28% | 314 |
| Jul 22, 2026 | 103.06 | 103.20 | 102.71 | 102.71 | - | -0.75% | 1,134 |
| Jul 21, 2026 | 103.05 | 103.49 | 103.05 | 103.49 | - | 0.82% | 1,431 |
| Jul 20, 2026 | 103.44 | 103.49 | 102.65 | 102.65 | - | -0.79% | 3,278 |
| Jul 17, 2026 | 103.18 | 103.80 | 103.18 | 103.47 | - | 0.89% | 1,719 |
| Jul 16, 2026 | 103.19 | 103.19 | 102.56 | 102.56 | - | -0.56% | 427 |
| Jul 15, 2026 | 102.61 | 103.14 | 102.55 | 103.14 | - | 0.12% | 511 |
| Jul 14, 2026 | 102.25 | 103.06 | 102.25 | 103.02 | - | 0.02% | 3,719 |
| Jul 13, 2026 | 103.01 | 103.13 | 102.75 | 103.00 | - | -0.65% | 3,354 |
| Jul 10, 2026 | 103.00 | 103.77 | 102.95 | 103.67 | - | 0.65% | 1,001 |
| Jul 9, 2026 | 103.50 | 103.55 | 103.00 | 103.00 | - | -0.53% | 1,832 |
| Jul 8, 2026 | 103.46 | 103.76 | 103.30 | 103.55 | - | 0.39% | 579 |
| Jul 7, 2026 | 103.01 | 103.81 | 103.01 | 103.15 | - | -0.05% | 1,263 |
| Jul 6, 2026 | 102.95 | 103.35 | 102.95 | 103.20 | - | 0.19% | 2,048 |
| Jul 3, 2026 | 103.29 | 103.30 | 103.00 | 103.00 | - | -0.16% | 3,465 |
| Jul 2, 2026 | 103.01 | 103.28 | 102.95 | 103.16 | - | -0.22% | 3,727 |
| Jul 1, 2026 | 103.00 | 103.74 | 103.00 | 103.39 | - | 0.26% | 1,210 |
| Jun 30, 2026 | 103.02 | 103.49 | 103.02 | 103.12 | - | -0.11% | 2,400 |
| Jun 29, 2026 | 102.53 | 103.25 | 102.53 | 103.23 | - | -0.64% | 1,775 |