ASX - Delayed Quote AUD

Super Retail Group Limited (SUL.AX)

14.37 -0.51 (-3.43%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.94 14.41 13.65 14.37 14.37 1,116,852
Apr 24, 2024 15.25 15.28 14.88 14.88 14.88 271,917
Apr 23, 2024 15.00 15.15 14.97 15.10 15.10 264,254
Apr 22, 2024 14.79 14.95 14.62 14.90 14.90 241,297
Apr 19, 2024 14.51 14.63 14.41 14.56 14.56 441,229
Apr 18, 2024 14.67 14.82 14.61 14.68 14.68 264,151
Apr 17, 2024 14.70 14.78 14.64 14.78 14.78 318,024
Apr 16, 2024 14.83 14.91 14.58 14.71 14.71 459,371
Apr 15, 2024 15.08 15.20 14.96 15.03 15.03 393,110
Apr 12, 2024 15.60 15.61 15.27 15.34 15.34 249,927
Apr 11, 2024 15.46 15.62 15.42 15.62 15.62 331,640
Apr 10, 2024 15.76 15.88 15.68 15.77 15.77 416,149
Apr 9, 2024 15.47 15.65 15.39 15.65 15.65 327,009
Apr 8, 2024 15.39 15.44 15.22 15.41 15.41 254,484
Apr 5, 2024 15.35 15.42 15.13 15.30 15.30 294,950
Apr 4, 2024 15.70 15.70 15.36 15.49 15.49 253,188
Apr 3, 2024 15.82 15.82 15.36 15.45 15.45 482,023
Apr 2, 2024 16.03 16.22 15.83 15.91 15.91 558,537
Mar 28, 2024 15.74 16.10 15.61 16.10 16.10 633,761
Mar 27, 2024 15.62 15.74 15.53 15.60 15.60 388,993
Mar 26, 2024 15.44 15.70 15.43 15.61 15.61 369,004
Mar 25, 2024 15.45 15.58 15.37 15.41 15.41 426,063
Mar 22, 2024 15.74 15.76 15.31 15.40 15.40 387,282
Mar 21, 2024 15.36 15.76 15.36 15.69 15.69 646,962
Mar 20, 2024 15.30 15.41 15.20 15.33 15.33 587,874
Mar 19, 2024 15.25 15.38 15.11 15.13 15.13 888,964
Mar 18, 2024 15.04 15.26 14.94 15.17 15.17 414,324
Mar 15, 2024 14.82 15.05 14.75 15.05 15.05 4,560,190
Mar 14, 2024 14.96 15.22 14.85 15.03 15.03 705,146
Mar 13, 2024 14.85 15.03 14.79 14.93 14.93 1,161,268
Mar 12, 2024 14.70 14.80 14.68 14.75 14.75 868,379
Mar 11, 2024 14.82 14.87 14.69 14.74 14.74 592,420
Mar 8, 2024 14.94 14.99 14.76 14.87 14.87 650,898
Mar 7, 2024 14.94 15.00 14.67 14.86 14.86 1,042,911
Mar 6, 2024 0.32 Dividend
Mar 6, 2024 14.80 15.02 14.55 14.91 14.91 2,374,320
Mar 5, 2024 15.76 15.77 15.07 15.11 14.79 1,951,623
Mar 4, 2024 16.15 16.17 15.75 15.84 15.50 732,942
Mar 1, 2024 16.30 16.35 15.96 16.12 15.78 485,767
Feb 29, 2024 16.18 16.33 16.00 16.31 15.96 703,643
Feb 28, 2024 16.26 16.30 15.85 16.04 15.70 576,650
Feb 27, 2024 16.15 16.35 15.99 16.24 15.90 764,655
Feb 26, 2024 16.34 16.47 15.91 16.04 15.70 676,768
Feb 23, 2024 16.25 16.80 15.98 16.15 15.81 1,023,002
Feb 22, 2024 16.51 16.58 15.46 15.71 15.38 1,356,272
Feb 21, 2024 16.98 17.11 16.70 16.71 16.36 618,974
Feb 20, 2024 16.73 17.08 16.72 16.97 16.61 397,664
Feb 19, 2024 16.45 16.74 16.40 16.73 16.38 448,045
Feb 16, 2024 16.65 16.78 16.46 16.48 16.13 366,642
Feb 15, 2024 16.36 16.60 16.35 16.52 16.17 375,919
Feb 14, 2024 16.38 16.38 16.03 16.21 15.87 325,446
Feb 13, 2024 16.40 16.56 16.28 16.42 16.07 858,051
Feb 12, 2024 16.04 16.49 16.04 16.45 16.10 576,755
Feb 9, 2024 15.96 16.02 15.87 15.95 15.61 352,918
Feb 8, 2024 15.97 16.12 15.88 15.96 15.62 375,743
Feb 7, 2024 16.12 16.13 15.81 15.87 15.53 426,924
Feb 6, 2024 15.80 16.05 15.71 16.05 15.71 483,284
Feb 5, 2024 15.90 15.94 15.73 15.83 15.49 366,048
Feb 2, 2024 15.85 16.18 15.85 16.13 15.79 438,608
Feb 1, 2024 15.77 15.95 15.69 15.93 15.59 611,899
Jan 31, 2024 16.05 16.14 15.81 15.97 15.63 1,353,876
Jan 30, 2024 16.40 16.46 16.01 16.02 15.68 428,707
Jan 29, 2024 16.10 16.42 16.10 16.34 15.99 453,536
Jan 25, 2024 16.33 16.34 16.03 16.16 15.82 521,292
Jan 24, 2024 16.15 16.15 15.91 15.97 15.63 226,960
Jan 23, 2024 16.08 16.16 15.96 16.15 15.81 386,890
Jan 22, 2024 16.20 16.28 16.02 16.08 15.74 442,638
Jan 19, 2024 16.28 16.35 16.01 16.11 15.77 563,710
Jan 18, 2024 15.81 16.11 15.76 15.97 15.63 535,499
Jan 17, 2024 16.25 16.26 15.85 15.90 15.56 676,297
Jan 16, 2024 16.20 16.30 15.69 16.27 15.93 1,650,057
Jan 15, 2024 16.36 16.99 16.09 16.76 16.41 621,547
Jan 12, 2024 15.30 15.81 15.24 15.81 15.48 937,625
Jan 11, 2024 15.35 15.47 15.32 15.35 15.02 366,241
Jan 10, 2024 15.05 15.19 14.99 15.19 14.87 348,785
Jan 9, 2024 14.90 15.04 14.84 15.03 14.71 512,331
Jan 8, 2024 14.50 14.83 14.47 14.67 14.36 525,973
Jan 5, 2024 14.82 14.86 14.50 14.54 14.23 1,251,174
Jan 4, 2024 15.24 15.29 15.06 15.10 14.78 542,331
Jan 3, 2024 15.65 15.68 15.27 15.30 14.98 565,199
Jan 2, 2024 15.79 15.88 15.73 15.88 15.54 340,380
Dec 29, 2023 15.72 15.78 15.66 15.77 15.44 226,579
Dec 28, 2023 15.66 15.73 15.59 15.71 15.38 277,317
Dec 27, 2023 15.61 15.69 15.41 15.56 15.23 320,317
Dec 22, 2023 15.46 15.64 15.45 15.59 15.26 437,376
Dec 21, 2023 15.44 15.67 15.41 15.46 15.13 888,755
Dec 20, 2023 15.55 15.74 15.55 15.67 15.34 690,850
Dec 19, 2023 15.15 15.48 15.15 15.41 15.08 890,304
Dec 18, 2023 15.32 15.57 15.26 15.40 15.07 507,982
Dec 15, 2023 15.03 15.44 15.01 15.30 14.98 1,031,259
Dec 14, 2023 15.26 15.26 15.00 15.06 14.74 553,835
Dec 13, 2023 14.89 15.03 14.82 14.98 14.66 597,696
Dec 12, 2023 14.99 15.09 14.85 14.90 14.58 908,335
Dec 11, 2023 14.70 14.98 14.68 14.95 14.63 473,519
Dec 8, 2023 14.49 14.61 14.37 14.61 14.30 799,974
Dec 7, 2023 14.40 14.69 14.39 14.68 14.37 657,113
Dec 6, 2023 14.52 14.75 14.43 14.70 14.39 588,005
Dec 5, 2023 14.39 14.59 14.37 14.50 14.19 1,056,922
Dec 4, 2023 14.23 14.50 14.19 14.44 14.13 484,349
Dec 1, 2023 13.78 14.11 13.78 14.11 13.81 549,646
Nov 30, 2023 13.89 13.93 13.73 13.89 13.60 705,471
Nov 29, 2023 13.45 13.94 13.42 13.78 13.49 549,138
Nov 28, 2023 13.31 13.46 13.27 13.42 13.14 328,423
Nov 27, 2023 13.39 13.40 13.22 13.22 12.94 152,163
Nov 24, 2023 13.38 13.47 13.31 13.35 13.07 284,371
Nov 23, 2023 13.55 13.62 13.36 13.38 13.10 209,855
Nov 22, 2023 13.49 13.65 13.46 13.58 13.29 512,199
Nov 21, 2023 13.59 13.66 13.46 13.65 13.36 394,131
Nov 20, 2023 13.63 13.65 13.51 13.63 13.34 303,662
Nov 17, 2023 13.79 13.82 13.59 13.61 13.32 504,305
Nov 16, 2023 13.77 13.84 13.67 13.84 13.55 450,457
Nov 15, 2023 13.77 13.77 13.59 13.76 13.47 600,382
Nov 14, 2023 13.57 13.65 13.47 13.53 13.24 347,889
Nov 13, 2023 13.59 13.59 13.41 13.45 13.17 293,475
Nov 10, 2023 13.46 13.65 13.40 13.59 13.30 631,473
Nov 9, 2023 13.50 13.53 13.41 13.51 13.22 546,348
Nov 8, 2023 13.44 13.52 13.32 13.40 13.12 750,873
Nov 7, 2023 13.33 13.44 13.10 13.41 13.13 602,522
Nov 6, 2023 13.34 13.38 13.22 13.32 13.04 652,659
Nov 3, 2023 13.40 13.40 13.23 13.31 13.03 774,318
Nov 2, 2023 13.28 13.42 13.15 13.30 13.02 740,359
Nov 1, 2023 13.23 13.36 12.94 12.94 12.67 865,822
Oct 31, 2023 12.90 13.19 12.85 13.18 12.90 1,654,341
Oct 30, 2023 12.74 12.88 12.54 12.76 12.49 894,003
Oct 27, 2023 12.86 13.03 12.74 12.85 12.58 992,452
Oct 26, 2023 12.35 12.80 12.35 12.76 12.49 1,762,441
Oct 25, 2023 12.70 12.75 12.17 12.20 11.94 1,279,501
Oct 24, 2023 12.07 12.25 12.05 12.17 11.91 471,379
Oct 23, 2023 11.92 12.15 11.90 12.07 11.81 463,204
Oct 20, 2023 11.90 12.04 11.81 12.00 11.75 427,934
Oct 19, 2023 11.97 12.18 11.85 12.09 11.83 395,039
Oct 18, 2023 12.26 12.31 12.03 12.16 11.90 719,636
Oct 17, 2023 12.39 12.45 11.93 12.18 11.92 2,200,486
Oct 16, 2023 12.38 12.43 12.20 12.29 12.03 389,435
Oct 13, 2023 12.49 12.79 12.44 12.44 12.18 1,118,223
Oct 12, 2023 12.35 12.68 12.32 12.50 12.24 1,084,917
Oct 11, 2023 12.14 12.36 12.12 12.34 12.08 896,928
Oct 10, 2023 11.75 12.03 11.66 12.03 11.78 654,907
Oct 9, 2023 11.61 11.63 11.46 11.57 11.32 342,380
Oct 6, 2023 11.52 11.57 11.45 11.50 11.26 579,502
Oct 5, 2023 11.52 11.91 11.46 11.55 11.31 598,087
Oct 4, 2023 11.37 11.47 11.31 11.47 11.23 608,330
Oct 3, 2023 11.60 11.64 11.35 11.50 11.26 831,553
Oct 2, 2023 12.05 12.15 11.77 11.82 11.57 304,952
Sep 29, 2023 11.92 12.05 11.92 11.99 11.74 411,217
Sep 28, 2023 11.91 12.00 11.88 11.96 11.71 479,485
Sep 27, 2023 11.94 12.04 11.90 11.98 11.73 455,074
Sep 26, 2023 11.93 12.12 11.93 11.97 11.72 654,698
Sep 25, 2023 11.82 11.98 11.77 11.97 11.72 284,508
Sep 22, 2023 11.68 11.86 11.63 11.83 11.58 642,212
Sep 21, 2023 11.95 12.07 11.86 11.92 11.67 469,407
Sep 20, 2023 11.98 12.14 11.98 12.04 11.79 851,149
Sep 19, 2023 12.07 12.11 11.93 11.99 11.74 414,769
Sep 18, 2023 12.30 12.31 12.04 12.09 11.83 632,659
Sep 15, 2023 12.38 12.39 12.26 12.30 12.04 757,462
Sep 14, 2023 12.12 12.28 12.09 12.19 11.93 1,010,419
Sep 13, 2023 12.10 12.15 12.02 12.05 11.79 701,317
Sep 12, 2023 11.87 12.15 11.76 12.09 11.83 842,103
Sep 11, 2023 11.73 11.94 11.67 11.94 11.69 805,647
Sep 8, 2023 11.83 11.90 11.70 11.75 11.50 779,418
Sep 7, 2023 0.25 Dividend
Sep 7, 2023 12.12 12.12 11.83 11.83 11.58 781,340
Sep 6, 2023 12.80 12.88 12.69 12.80 12.28 1,240,545
Sep 5, 2023 12.76 12.94 12.62 12.90 12.38 1,123,481
Sep 4, 2023 12.98 13.03 12.74 12.87 12.35 856,227
Sep 1, 2023 13.10 13.12 12.88 12.92 12.40 737,405
Aug 31, 2023 13.05 13.06 12.91 12.98 12.46 1,022,024
Aug 30, 2023 12.96 13.08 12.86 13.01 12.49 661,799
Aug 29, 2023 12.96 12.96 12.82 12.89 12.37 706,444
Aug 28, 2023 12.77 12.85 12.63 12.85 12.33 1,056,157
Aug 25, 2023 12.56 12.91 12.55 12.66 12.15 995,683
Aug 24, 2023 13.17 13.24 12.83 12.83 12.31 1,232,447
Aug 23, 2023 13.12 13.30 13.10 13.13 12.60 988,639
Aug 22, 2023 12.96 13.23 12.94 13.13 12.60 627,460
Aug 21, 2023 12.94 13.22 12.81 12.96 12.44 829,210
Aug 18, 2023 12.97 13.28 12.78 12.78 12.27 1,661,997
Aug 17, 2023 14.36 14.44 13.53 13.72 13.17 2,675,468
Aug 16, 2023 12.80 13.34 12.62 13.34 12.80 1,467,916
Aug 15, 2023 12.82 12.92 12.61 12.81 12.29 475,802
Aug 14, 2023 12.58 12.92 12.58 12.85 12.33 900,293
Aug 11, 2023 12.40 12.77 12.40 12.68 12.17 482,441
Aug 10, 2023 12.34 12.44 12.34 12.40 11.90 386,157
Aug 9, 2023 12.32 12.39 12.23 12.34 11.84 235,589
Aug 8, 2023 12.46 12.48 12.30 12.34 11.84 485,925
Aug 7, 2023 12.15 12.48 12.15 12.44 11.94 380,277
Aug 4, 2023 12.05 12.19 12.01 12.19 11.70 1,116,960
Aug 3, 2023 12.07 12.16 11.97 12.10 11.61 644,249
Aug 2, 2023 12.33 12.49 12.16 12.20 11.71 550,456
Aug 1, 2023 12.45 12.48 12.30 12.44 11.94 511,010
Jul 31, 2023 12.39 12.45 12.27 12.31 11.81 474,821
Jul 28, 2023 12.25 12.33 12.10 12.28 11.79 527,445
Jul 27, 2023 12.16 12.35 12.14 12.32 11.82 724,688
Jul 26, 2023 11.91 12.15 11.88 12.08 11.59 592,207
Jul 25, 2023 12.05 12.06 11.82 11.90 11.42 633,599
Jul 24, 2023 12.08 12.19 11.96 12.04 11.55 430,368
Jul 21, 2023 12.10 12.10 11.91 12.05 11.56 391,914
Jul 20, 2023 12.34 12.45 12.15 12.15 11.66 854,828
Jul 19, 2023 12.07 12.25 11.99 12.24 11.75 528,150
Jul 18, 2023 12.00 12.04 11.86 11.91 11.43 422,693
Jul 17, 2023 11.98 12.02 11.82 11.99 11.51 400,473
Jul 14, 2023 11.99 12.01 11.87 11.99 11.51 318,707
Jul 13, 2023 11.98 12.00 11.82 11.92 11.44 587,360
Jul 12, 2023 11.94 11.94 11.71 11.73 11.26 726,512
Jul 11, 2023 11.66 11.74 11.58 11.72 11.25 399,260
Jul 10, 2023 11.53 11.61 11.38 11.43 10.97 275,580
Jul 7, 2023 11.48 11.55 11.41 11.42 10.96 416,330
Jul 6, 2023 11.65 11.95 11.57 11.80 11.32 995,974
Jul 5, 2023 11.96 12.11 11.84 12.07 11.58 686,673
Jul 4, 2023 11.80 11.97 11.80 11.94 11.46 1,023,891
Jul 3, 2023 11.52 11.82 11.52 11.82 11.34 1,280,415
Jun 30, 2023 11.39 11.43 11.27 11.43 10.97 802,202
Jun 29, 2023 11.20 11.33 11.17 11.30 10.84 694,044
Jun 28, 2023 10.90 11.27 10.88 11.23 10.78 902,515
Jun 27, 2023 10.62 10.77 10.62 10.76 10.33 411,110
Jun 26, 2023 10.60 10.76 10.56 10.66 10.23 427,599
Jun 23, 2023 10.80 10.91 10.69 10.70 10.27 699,608
Jun 22, 2023 11.07 11.07 10.80 10.80 10.36 432,204
Jun 21, 2023 10.92 11.02 10.83 10.95 10.51 913,046
Jun 20, 2023 11.15 11.24 10.97 11.24 10.79 802,445
Jun 19, 2023 11.21 11.29 11.16 11.20 10.75 789,699
Jun 16, 2023 11.34 11.39 11.19 11.31 10.85 1,054,775
Jun 15, 2023 11.25 11.36 11.19 11.25 10.80 771,757
Jun 14, 2023 11.40 11.40 11.03 11.09 10.64 1,240,688
Jun 13, 2023 11.25 11.25 11.06 11.16 10.71 520,761
Jun 9, 2023 11.02 11.15 10.81 11.10 10.65 836,425
Jun 8, 2023 11.20 11.22 11.01 11.05 10.60 701,423
Jun 7, 2023 11.35 11.40 11.24 11.32 10.86 554,175
Jun 6, 2023 11.39 11.59 11.15 11.32 10.86 1,052,426
Jun 5, 2023 11.40 11.59 11.38 11.52 11.06 576,583
Jun 2, 2023 11.32 11.40 11.23 11.26 10.81 519,735
Jun 1, 2023 11.34 11.45 11.20 11.38 10.92 988,135
May 31, 2023 11.60 11.62 11.34 11.42 10.96 1,664,297
May 30, 2023 11.58 11.73 11.56 11.60 11.13 484,868
May 29, 2023 11.81 11.85 11.59 11.70 11.23 550,345
May 26, 2023 11.70 11.86 11.66 11.81 11.33 498,521
May 25, 2023 11.80 11.86 11.60 11.70 11.23 792,126
May 24, 2023 11.95 12.08 11.85 11.90 11.42 1,600,065
May 23, 2023 12.25 12.35 12.12 12.12 11.63 588,693
May 22, 2023 12.55 12.55 12.21 12.21 11.72 844,435
May 19, 2023 12.71 12.75 12.61 12.70 12.19 312,392
May 18, 2023 12.65 12.73 12.54 12.61 12.10 434,680
May 17, 2023 12.60 12.76 12.47 12.52 12.02 827,938
May 16, 2023 12.64 12.78 12.57 12.64 12.13 803,229
May 15, 2023 12.86 12.95 12.76 12.83 12.31 554,771
May 12, 2023 12.81 12.88 12.72 12.80 12.28 548,322
May 11, 2023 12.60 12.80 12.59 12.77 12.26 563,063
May 10, 2023 12.60 12.65 12.50 12.58 12.07 608,685
May 9, 2023 12.81 12.85 12.61 12.62 12.11 602,210
May 8, 2023 12.74 12.90 12.74 12.83 12.31 378,333
May 5, 2023 12.60 12.77 12.44 12.70 12.19 784,585
May 4, 2023 12.90 12.90 12.36 12.49 11.99 1,819,673
May 3, 2023 13.40 13.65 13.19 13.45 12.91 952,409
May 2, 2023 13.56 13.63 13.34 13.37 12.83 493,356
May 1, 2023 13.65 13.74 13.50 13.60 13.05 767,834
Apr 28, 2023 13.70 13.70 13.46 13.51 12.97 1,433,516
Apr 27, 2023 13.55 13.77 13.49 13.55 13.00 794,770
Apr 26, 2023 13.45 13.71 13.36 13.63 13.08 1,352,893

Related Tickers

JBH.AX JB Hi-Fi Limited
60.52
-1.27%
 
HVN.AX Harvey Norman Holdings Limited
4.4900
-1.75%
 
NCK.AX Nick Scali Limited
15.85
+12.65%
 
LOV.AX Lovisa Holdings Limited
30.37
-1.94%
 
ADH.AX Adairs Limited
2.1100
-0.94%
 
DSK.AX Dusk Group Limited
0.8050
+0.62%
 
BAP.AX Bapcor Limited
5.65
-1.40%
 
CCV.AX Cash Converters International Limited
0.2100
0.00%
 
BLX.AX Beacon Lighting Group Limited
2.9500
+2.79%
 
BBN.AX Baby Bunting Group Limited
1.8300
0.00%