ASX - Delayed Quote • AUD
Suncorp Group Limited (SUN.AX)
As of 11:44 AM GMT+10. Market Open.
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 16.30 | 16.33 | 16.23 | 16.26 | 16.26 | 251,207 |
Apr 26, 2024 | 16.16 | 16.23 | 16.01 | 16.12 | 16.12 | 1,460,829 |
Apr 24, 2024 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | 1,028,136 |
Apr 23, 2024 | 16.25 | 16.27 | 16.14 | 16.22 | 16.22 | 1,497,914 |
Apr 22, 2024 | 16.13 | 16.27 | 16.04 | 16.13 | 16.13 | 1,358,713 |
Apr 19, 2024 | 16.05 | 16.11 | 15.80 | 15.95 | 15.95 | 2,277,358 |
Apr 18, 2024 | 16.08 | 16.21 | 15.99 | 16.17 | 16.17 | 1,937,790 |
Apr 17, 2024 | 15.94 | 16.19 | 15.90 | 16.04 | 16.04 | 1,959,751 |
Apr 16, 2024 | 15.94 | 15.97 | 15.70 | 15.83 | 15.83 | 2,211,810 |
Apr 15, 2024 | 16.17 | 16.23 | 15.98 | 16.04 | 16.04 | 2,811,543 |
Apr 12, 2024 | 16.12 | 16.28 | 16.10 | 16.23 | 16.23 | 1,408,684 |
Apr 11, 2024 | 16.12 | 16.33 | 16.12 | 16.24 | 16.24 | 1,634,977 |
Apr 10, 2024 | 16.42 | 16.46 | 16.19 | 16.21 | 16.21 | 2,047,027 |
Apr 9, 2024 | 16.33 | 16.49 | 16.22 | 16.42 | 16.42 | 2,144,390 |
Apr 8, 2024 | 16.37 | 16.45 | 16.30 | 16.34 | 16.34 | 1,224,469 |
Apr 5, 2024 | 16.21 | 16.35 | 16.13 | 16.25 | 16.25 | 1,994,008 |
Apr 4, 2024 | 16.44 | 16.61 | 16.24 | 16.38 | 16.38 | 1,845,287 |
Apr 3, 2024 | 16.08 | 16.46 | 16.07 | 16.35 | 16.35 | 3,154,775 |
Apr 2, 2024 | 16.30 | 16.43 | 16.14 | 16.19 | 16.19 | 3,007,363 |
Mar 28, 2024 | 16.50 | 16.50 | 16.30 | 16.38 | 16.38 | 2,810,453 |
Mar 27, 2024 | 16.13 | 16.49 | 16.03 | 16.49 | 16.49 | 2,744,674 |
Mar 26, 2024 | 16.17 | 16.27 | 16.09 | 16.14 | 16.14 | 1,491,722 |
Mar 25, 2024 | 16.40 | 16.40 | 16.15 | 16.16 | 16.16 | 2,003,144 |
Mar 22, 2024 | 16.04 | 16.40 | 15.97 | 16.30 | 16.30 | 3,286,965 |
Mar 21, 2024 | 15.99 | 16.20 | 15.92 | 16.16 | 16.16 | 3,502,009 |
Mar 20, 2024 | 15.83 | 15.93 | 15.70 | 15.80 | 15.80 | 2,509,889 |
Mar 19, 2024 | 16.02 | 16.16 | 15.84 | 15.85 | 15.85 | 2,347,023 |
Mar 18, 2024 | 15.78 | 16.03 | 15.75 | 15.96 | 15.96 | 2,026,361 |
Mar 15, 2024 | 15.80 | 15.84 | 15.57 | 15.79 | 15.79 | 4,281,867 |
Mar 14, 2024 | 15.94 | 15.97 | 15.81 | 15.87 | 15.87 | 2,685,669 |
Mar 13, 2024 | 15.79 | 15.88 | 15.76 | 15.83 | 15.83 | 1,685,029 |
Mar 12, 2024 | 15.65 | 15.86 | 15.60 | 15.78 | 15.78 | 10,718,546 |
Mar 11, 2024 | 15.51 | 15.56 | 15.33 | 15.52 | 15.52 | 1,939,490 |
Mar 8, 2024 | 15.42 | 15.63 | 15.36 | 15.57 | 15.57 | 2,345,488 |
Mar 7, 2024 | 15.45 | 15.45 | 15.21 | 15.35 | 15.35 | 1,583,292 |
Mar 6, 2024 | 15.35 | 15.44 | 15.22 | 15.34 | 15.34 | 1,804,283 |
Mar 5, 2024 | 15.40 | 15.50 | 15.30 | 15.35 | 15.35 | 3,137,306 |
Mar 4, 2024 | 15.39 | 15.45 | 15.24 | 15.36 | 15.36 | 2,048,173 |
Mar 1, 2024 | 15.17 | 15.36 | 15.13 | 15.33 | 15.33 | 2,520,497 |
Feb 29, 2024 | 0.34 Dividend | |||||
Feb 29, 2024 | 15.06 | 15.32 | 14.96 | 15.30 | 15.30 | 8,432,068 |
Feb 28, 2024 | 15.47 | 15.66 | 15.37 | 15.50 | 15.16 | 3,942,927 |
Feb 27, 2024 | 15.28 | 15.53 | 15.25 | 15.37 | 15.03 | 2,557,856 |
Feb 26, 2024 | 15.28 | 15.79 | 15.20 | 15.66 | 15.32 | 4,424,848 |
Feb 23, 2024 | 15.17 | 15.28 | 15.12 | 15.13 | 14.80 | 1,927,565 |
Feb 22, 2024 | 14.90 | 15.10 | 14.79 | 15.06 | 14.73 | 2,836,724 |
Feb 21, 2024 | 15.29 | 15.29 | 14.93 | 14.94 | 14.61 | 4,246,767 |
Feb 20, 2024 | 15.21 | 15.56 | 15.10 | 15.29 | 14.95 | 8,548,372 |
Feb 19, 2024 | 14.40 | 14.48 | 14.37 | 14.43 | 14.11 | 2,235,352 |
Feb 16, 2024 | 14.58 | 14.58 | 14.33 | 14.37 | 14.05 | 2,437,957 |
Feb 15, 2024 | 14.48 | 14.60 | 14.45 | 14.45 | 14.13 | 2,190,112 |
Feb 14, 2024 | 14.42 | 14.44 | 14.26 | 14.44 | 14.12 | 2,174,705 |
Feb 13, 2024 | 14.43 | 14.50 | 14.35 | 14.40 | 14.08 | 4,332,624 |
Feb 12, 2024 | 14.35 | 14.37 | 14.26 | 14.31 | 14.00 | 1,194,677 |
Feb 9, 2024 | 14.28 | 14.33 | 14.19 | 14.31 | 14.00 | 1,427,752 |
Feb 8, 2024 | 14.26 | 14.34 | 14.14 | 14.29 | 13.98 | 1,361,574 |
Feb 7, 2024 | 14.18 | 14.25 | 14.14 | 14.19 | 13.88 | 2,557,153 |
Feb 6, 2024 | 14.16 | 14.23 | 14.08 | 14.10 | 13.79 | 3,725,499 |
Feb 5, 2024 | 14.20 | 14.21 | 14.08 | 14.13 | 13.82 | 1,828,642 |
Feb 2, 2024 | 14.22 | 14.28 | 14.07 | 14.25 | 13.94 | 3,577,082 |
Feb 1, 2024 | 14.12 | 14.26 | 14.05 | 14.18 | 13.87 | 2,381,746 |
Jan 31, 2024 | 13.96 | 14.28 | 13.96 | 14.19 | 13.88 | 6,137,768 |
Jan 30, 2024 | 14.16 | 14.20 | 13.86 | 13.92 | 13.61 | 4,045,665 |
Jan 29, 2024 | 14.34 | 14.34 | 14.10 | 14.21 | 13.90 | 3,082,851 |
Jan 25, 2024 | 14.30 | 14.39 | 14.13 | 14.27 | 13.96 | 4,286,796 |
Jan 24, 2024 | 14.27 | 14.27 | 14.08 | 14.13 | 13.82 | 2,528,105 |
Jan 23, 2024 | 14.24 | 14.39 | 14.21 | 14.27 | 13.96 | 2,177,607 |
Jan 22, 2024 | 14.19 | 14.28 | 14.16 | 14.22 | 13.91 | 2,501,122 |
Jan 19, 2024 | 14.15 | 14.19 | 13.98 | 14.10 | 13.79 | 2,449,953 |
Jan 18, 2024 | 13.84 | 14.10 | 13.77 | 13.98 | 13.67 | 5,942,274 |
Jan 17, 2024 | 13.81 | 13.85 | 13.73 | 13.82 | 13.52 | 2,264,938 |
Jan 16, 2024 | 13.71 | 13.76 | 13.55 | 13.76 | 13.46 | 1,877,762 |
Jan 15, 2024 | 13.69 | 13.80 | 13.68 | 13.74 | 13.44 | 113,318 |
Jan 12, 2024 | 13.57 | 13.71 | 13.55 | 13.71 | 13.41 | 1,514,449 |
Jan 11, 2024 | 13.66 | 13.69 | 13.57 | 13.60 | 13.30 | 1,617,481 |
Jan 10, 2024 | 13.62 | 13.65 | 13.52 | 13.60 | 13.30 | 4,242,217 |
Jan 9, 2024 | 14.00 | 14.00 | 13.69 | 13.72 | 13.42 | 4,710,507 |
Jan 8, 2024 | 14.00 | 14.14 | 13.92 | 13.92 | 13.61 | 1,945,300 |
Jan 5, 2024 | 13.84 | 14.06 | 13.80 | 13.99 | 13.68 | 1,934,620 |
Jan 4, 2024 | 13.89 | 13.94 | 13.78 | 13.80 | 13.50 | 1,526,313 |
Jan 3, 2024 | 13.70 | 13.91 | 13.70 | 13.80 | 13.50 | 1,707,998 |
Jan 2, 2024 | 13.81 | 13.83 | 13.60 | 13.73 | 13.43 | 2,106,137 |
Dec 29, 2023 | 13.82 | 13.85 | 13.75 | 13.85 | 13.55 | 2,143,523 |
Dec 28, 2023 | 13.97 | 13.97 | 13.75 | 13.78 | 13.48 | 1,714,749 |
Dec 27, 2023 | 14.00 | 14.02 | 13.69 | 13.80 | 13.50 | 1,960,589 |
Dec 22, 2023 | 13.87 | 13.92 | 13.77 | 13.86 | 13.56 | 1,789,268 |
Dec 21, 2023 | 13.92 | 13.97 | 13.80 | 13.83 | 13.53 | 2,730,181 |
Dec 20, 2023 | 13.85 | 13.94 | 13.60 | 13.86 | 13.56 | 2,605,327 |
Dec 19, 2023 | 13.47 | 13.80 | 13.41 | 13.76 | 13.46 | 2,918,895 |
Dec 18, 2023 | 13.65 | 13.66 | 13.37 | 13.47 | 13.17 | 2,588,235 |
Dec 15, 2023 | 13.72 | 13.78 | 13.61 | 13.71 | 13.41 | 7,173,179 |
Dec 14, 2023 | 13.90 | 13.91 | 13.37 | 13.61 | 13.31 | 4,818,830 |
Dec 13, 2023 | 13.95 | 13.97 | 13.78 | 13.83 | 13.53 | 1,810,315 |
Dec 12, 2023 | 13.98 | 13.99 | 13.88 | 13.97 | 13.66 | 2,128,759 |
Dec 11, 2023 | 13.91 | 14.00 | 13.86 | 13.89 | 13.59 | 1,672,035 |
Dec 8, 2023 | 13.69 | 13.90 | 13.59 | 13.90 | 13.60 | 1,804,315 |
Dec 7, 2023 | 14.13 | 14.14 | 13.81 | 13.89 | 13.59 | 2,607,402 |
Dec 6, 2023 | 14.06 | 14.19 | 14.03 | 14.15 | 13.84 | 3,445,994 |
Dec 5, 2023 | 14.09 | 14.13 | 13.89 | 13.98 | 13.67 | 2,900,989 |
Dec 4, 2023 | 14.05 | 14.19 | 14.04 | 14.05 | 13.74 | 2,445,920 |
Dec 1, 2023 | 14.01 | 14.06 | 13.91 | 14.00 | 13.69 | 1,524,290 |
Nov 30, 2023 | 13.66 | 14.00 | 13.61 | 13.97 | 13.66 | 6,106,180 |
Nov 29, 2023 | 13.68 | 13.72 | 13.53 | 13.63 | 13.33 | 2,364,365 |
Nov 28, 2023 | 13.77 | 13.93 | 13.71 | 13.71 | 13.41 | 3,054,874 |
Nov 27, 2023 | 13.90 | 13.94 | 13.77 | 13.79 | 13.49 | 1,826,372 |
Nov 24, 2023 | 13.78 | 13.94 | 13.72 | 13.80 | 13.50 | 1,413,116 |
Nov 23, 2023 | 13.66 | 13.82 | 13.63 | 13.74 | 13.44 | 1,527,547 |
Nov 22, 2023 | 13.69 | 13.81 | 13.61 | 13.74 | 13.44 | 2,364,509 |
Nov 21, 2023 | 13.43 | 13.54 | 13.39 | 13.49 | 13.19 | 2,534,432 |
Nov 20, 2023 | 13.33 | 13.45 | 13.23 | 13.39 | 13.10 | 2,011,373 |
Nov 17, 2023 | 13.44 | 13.46 | 13.30 | 13.36 | 13.07 | 2,705,755 |
Nov 16, 2023 | 13.57 | 13.61 | 13.35 | 13.38 | 13.09 | 2,478,963 |
Nov 15, 2023 | 13.70 | 13.76 | 13.35 | 13.43 | 13.14 | 3,021,006 |
Nov 14, 2023 | 13.36 | 13.70 | 13.35 | 13.65 | 13.35 | 3,208,438 |
Nov 13, 2023 | 13.20 | 13.30 | 13.13 | 13.22 | 12.93 | 2,775,289 |
Nov 10, 2023 | 13.55 | 13.57 | 13.25 | 13.32 | 13.03 | 2,251,302 |
Nov 9, 2023 | 13.50 | 13.60 | 13.47 | 13.53 | 13.23 | 2,105,189 |
Nov 8, 2023 | 13.54 | 13.54 | 13.41 | 13.43 | 13.14 | 2,327,260 |
Nov 7, 2023 | 13.60 | 13.62 | 13.26 | 13.36 | 13.07 | 2,926,774 |
Nov 6, 2023 | 13.52 | 13.70 | 13.44 | 13.65 | 13.35 | 2,582,927 |
Nov 3, 2023 | 13.74 | 13.74 | 13.47 | 13.52 | 13.22 | 2,425,976 |
Nov 2, 2023 | 13.72 | 13.77 | 13.55 | 13.56 | 13.26 | 2,301,230 |
Nov 1, 2023 | 13.35 | 13.59 | 13.30 | 13.56 | 13.26 | 2,525,416 |
Oct 31, 2023 | 13.27 | 13.40 | 13.27 | 13.38 | 13.09 | 3,416,707 |
Oct 30, 2023 | 13.19 | 13.31 | 13.10 | 13.24 | 12.95 | 2,211,287 |
Oct 27, 2023 | 13.52 | 13.53 | 13.34 | 13.37 | 13.08 | 1,762,360 |
Oct 26, 2023 | 13.45 | 13.55 | 13.40 | 13.51 | 13.21 | 2,540,349 |
Oct 25, 2023 | 13.47 | 13.51 | 13.40 | 13.50 | 13.20 | 1,657,532 |
Oct 24, 2023 | 13.56 | 13.62 | 13.48 | 13.51 | 13.21 | 2,799,633 |
Oct 23, 2023 | 13.72 | 13.74 | 13.50 | 13.51 | 13.21 | 2,218,722 |
Oct 20, 2023 | 13.79 | 13.95 | 13.79 | 13.90 | 13.60 | 2,156,687 |
Oct 19, 2023 | 13.97 | 14.01 | 13.86 | 13.97 | 13.66 | 2,566,800 |
Oct 18, 2023 | 14.05 | 14.17 | 13.95 | 14.14 | 13.83 | 2,490,975 |
Oct 17, 2023 | 13.96 | 14.09 | 13.93 | 14.01 | 13.70 | 2,134,500 |
Oct 16, 2023 | 13.97 | 14.06 | 13.90 | 13.96 | 13.65 | 1,421,700 |
Oct 13, 2023 | 13.75 | 14.00 | 13.75 | 13.94 | 13.63 | 1,202,954 |
Oct 12, 2023 | 13.95 | 14.03 | 13.80 | 13.92 | 13.61 | 3,126,382 |
Oct 11, 2023 | 13.57 | 13.73 | 13.52 | 13.73 | 13.43 | 3,323,885 |
Oct 10, 2023 | 13.60 | 13.69 | 13.51 | 13.53 | 13.23 | 1,973,958 |
Oct 9, 2023 | 13.57 | 13.59 | 13.45 | 13.49 | 13.19 | 1,566,671 |
Oct 6, 2023 | 13.50 | 13.61 | 13.49 | 13.57 | 13.27 | 2,190,991 |
Oct 5, 2023 | 13.50 | 13.53 | 13.37 | 13.48 | 13.18 | 2,088,468 |
Oct 4, 2023 | 13.69 | 13.70 | 13.40 | 13.50 | 13.20 | 4,456,165 |
Oct 3, 2023 | 13.74 | 13.80 | 13.63 | 13.72 | 13.42 | 3,415,855 |
Oct 2, 2023 | 13.92 | 14.03 | 13.80 | 13.87 | 13.57 | 1,507,213 |
Sep 29, 2023 | 14.02 | 14.05 | 13.92 | 13.97 | 13.66 | 2,423,078 |
Sep 28, 2023 | 13.86 | 14.05 | 13.86 | 13.99 | 13.68 | 2,988,141 |
Sep 27, 2023 | 14.18 | 14.19 | 13.71 | 13.90 | 13.60 | 3,157,972 |
Sep 26, 2023 | 14.00 | 14.24 | 14.00 | 14.18 | 13.87 | 2,524,637 |
Sep 25, 2023 | 14.16 | 14.17 | 13.99 | 14.07 | 13.76 | 2,184,222 |
Sep 22, 2023 | 13.84 | 14.17 | 13.83 | 14.17 | 13.86 | 4,419,523 |
Sep 21, 2023 | 14.09 | 14.18 | 13.96 | 14.00 | 13.69 | 4,275,100 |
Sep 20, 2023 | 13.99 | 14.25 | 13.99 | 14.15 | 13.84 | 3,756,105 |
Sep 19, 2023 | 14.04 | 14.15 | 13.91 | 14.01 | 13.70 | 2,511,412 |
Sep 18, 2023 | 14.06 | 14.06 | 13.79 | 13.96 | 13.65 | 2,024,570 |
Sep 15, 2023 | 14.06 | 14.28 | 14.06 | 14.08 | 13.77 | 4,804,187 |
Sep 14, 2023 | 13.73 | 13.97 | 13.72 | 13.91 | 13.60 | 3,093,386 |
Sep 13, 2023 | 13.80 | 13.86 | 13.71 | 13.71 | 13.41 | 1,584,474 |
Sep 12, 2023 | 13.85 | 13.89 | 13.80 | 13.80 | 13.50 | 1,546,576 |
Sep 11, 2023 | 13.80 | 13.91 | 13.79 | 13.90 | 13.60 | 2,016,109 |
Sep 8, 2023 | 13.64 | 13.77 | 13.61 | 13.77 | 13.47 | 2,329,009 |
Sep 7, 2023 | 13.64 | 13.69 | 13.57 | 13.67 | 13.37 | 2,583,606 |
Sep 6, 2023 | 13.68 | 13.80 | 13.65 | 13.74 | 13.44 | 4,316,270 |
Sep 5, 2023 | 13.63 | 13.71 | 13.56 | 13.65 | 13.35 | 1,382,748 |
Sep 4, 2023 | 13.70 | 13.70 | 13.61 | 13.64 | 13.34 | 2,314,625 |
Sep 1, 2023 | 13.62 | 13.68 | 13.54 | 13.66 | 13.36 | 1,983,484 |
Aug 31, 2023 | 13.47 | 13.64 | 13.47 | 13.63 | 13.33 | 5,746,238 |
Aug 30, 2023 | 13.22 | 13.44 | 13.20 | 13.44 | 13.15 | 4,686,193 |
Aug 29, 2023 | 13.07 | 13.16 | 13.05 | 13.12 | 12.83 | 2,033,876 |
Aug 28, 2023 | 13.13 | 13.20 | 13.06 | 13.09 | 12.80 | 1,432,155 |
Aug 25, 2023 | 13.08 | 13.16 | 12.96 | 13.05 | 12.76 | 3,220,055 |
Aug 24, 2023 | 13.21 | 13.28 | 13.17 | 13.22 | 12.93 | 3,217,474 |
Aug 23, 2023 | 12.88 | 13.24 | 12.88 | 13.16 | 12.87 | 3,395,558 |
Aug 22, 2023 | 13.05 | 13.06 | 12.81 | 12.99 | 12.71 | 3,047,680 |
Aug 21, 2023 | 13.15 | 13.18 | 13.04 | 13.06 | 12.77 | 3,701,199 |
Aug 18, 2023 | 13.20 | 13.29 | 13.13 | 13.25 | 12.96 | 3,908,753 |
Aug 17, 2023 | 13.36 | 13.46 | 13.20 | 13.33 | 13.04 | 5,858,072 |
Aug 16, 2023 | 13.36 | 13.38 | 13.25 | 13.32 | 13.03 | 3,911,284 |
Aug 15, 2023 | 13.20 | 13.39 | 13.15 | 13.38 | 13.09 | 6,806,245 |
Aug 14, 2023 | 0.27 Dividend | |||||
Aug 14, 2023 | 13.03 | 13.22 | 12.93 | 13.17 | 12.88 | 5,337,912 |
Aug 11, 2023 | 13.64 | 13.72 | 13.37 | 13.42 | 12.86 | 8,058,183 |
Aug 10, 2023 | 13.71 | 13.87 | 13.52 | 13.73 | 13.16 | 4,716,245 |
Aug 9, 2023 | 13.34 | 13.56 | 13.12 | 13.54 | 12.98 | 11,232,930 |
Aug 8, 2023 | 13.85 | 13.85 | 13.66 | 13.75 | 13.18 | 6,502,774 |
Aug 7, 2023 | 14.18 | 14.18 | 13.73 | 13.77 | 13.20 | 5,681,341 |
Aug 4, 2023 | 13.60 | 14.15 | 13.56 | 14.13 | 13.54 | 8,791,773 |
Aug 3, 2023 | 13.98 | 14.06 | 13.88 | 14.04 | 13.46 | 4,860,441 |
Aug 2, 2023 | 14.08 | 14.08 | 13.95 | 13.95 | 13.37 | 3,157,451 |
Aug 1, 2023 | 14.20 | 14.21 | 14.07 | 14.08 | 13.49 | 1,796,026 |
Jul 31, 2023 | 14.23 | 14.28 | 14.10 | 14.23 | 13.64 | 3,953,862 |
Jul 28, 2023 | 14.35 | 14.41 | 14.26 | 14.28 | 13.69 | 1,893,253 |
Jul 27, 2023 | 14.14 | 14.41 | 14.12 | 14.41 | 13.81 | 3,375,523 |
Jul 26, 2023 | 13.87 | 14.07 | 13.81 | 14.06 | 13.47 | 2,211,686 |
Jul 25, 2023 | 13.96 | 13.97 | 13.71 | 13.81 | 13.24 | 2,115,048 |
Jul 24, 2023 | 14.00 | 14.09 | 13.91 | 13.96 | 13.38 | 2,600,591 |
Jul 21, 2023 | 13.96 | 14.00 | 13.84 | 13.97 | 13.39 | 3,178,800 |
Jul 20, 2023 | 13.90 | 14.03 | 13.80 | 13.88 | 13.30 | 3,204,139 |
Jul 19, 2023 | 13.90 | 13.93 | 13.82 | 13.83 | 13.25 | 2,657,799 |
Jul 18, 2023 | 13.80 | 13.86 | 13.74 | 13.79 | 13.22 | 2,253,642 |
Jul 17, 2023 | 13.80 | 13.91 | 13.71 | 13.78 | 13.21 | 2,605,116 |
Jul 14, 2023 | 13.53 | 13.71 | 13.47 | 13.69 | 13.12 | 3,867,528 |
Jul 13, 2023 | 13.60 | 13.60 | 13.43 | 13.54 | 12.98 | 5,861,009 |
Jul 12, 2023 | 13.48 | 13.52 | 13.39 | 13.40 | 12.84 | 3,646,355 |
Jul 11, 2023 | 13.40 | 13.46 | 13.36 | 13.42 | 12.86 | 2,262,095 |
Jul 10, 2023 | 13.45 | 13.48 | 13.30 | 13.31 | 12.76 | 1,950,266 |
Jul 7, 2023 | 13.30 | 13.37 | 13.24 | 13.33 | 12.78 | 2,088,113 |
Jul 6, 2023 | 13.55 | 13.57 | 13.43 | 13.47 | 12.91 | 2,804,680 |
Jul 5, 2023 | 13.63 | 13.69 | 13.44 | 13.46 | 12.90 | 4,139,856 |
Jul 4, 2023 | 13.25 | 13.52 | 13.06 | 13.51 | 12.95 | 3,699,179 |
Jul 3, 2023 | 13.51 | 13.52 | 13.39 | 13.43 | 12.87 | 2,715,019 |
Jun 30, 2023 | 13.42 | 13.49 | 13.37 | 13.49 | 12.93 | 3,778,591 |
Jun 29, 2023 | 13.52 | 13.58 | 13.43 | 13.48 | 12.92 | 3,686,101 |
Jun 28, 2023 | 13.47 | 13.66 | 13.46 | 13.60 | 13.03 | 2,010,389 |
Jun 27, 2023 | 13.45 | 13.51 | 13.37 | 13.41 | 12.85 | 1,995,001 |
Jun 26, 2023 | 13.50 | 13.51 | 13.25 | 13.38 | 12.82 | 3,151,244 |
Jun 23, 2023 | 13.50 | 13.60 | 13.43 | 13.48 | 12.92 | 1,725,949 |
Jun 22, 2023 | 13.79 | 13.81 | 13.54 | 13.57 | 13.01 | 2,329,587 |
Jun 21, 2023 | 13.75 | 13.85 | 13.66 | 13.76 | 13.19 | 2,765,939 |
Jun 20, 2023 | 13.58 | 13.76 | 13.52 | 13.75 | 13.18 | 2,911,632 |
Jun 19, 2023 | 13.40 | 13.68 | 13.34 | 13.53 | 12.97 | 7,420,129 |
Jun 16, 2023 | 13.24 | 13.36 | 13.18 | 13.27 | 12.72 | 6,836,056 |
Jun 15, 2023 | 13.19 | 13.23 | 13.08 | 13.19 | 12.64 | 3,590,571 |
Jun 14, 2023 | 13.09 | 13.19 | 12.98 | 13.14 | 12.59 | 3,590,948 |
Jun 13, 2023 | 13.06 | 13.11 | 12.90 | 12.97 | 12.43 | 5,818,380 |
Jun 9, 2023 | 12.97 | 13.16 | 12.95 | 13.12 | 12.57 | 2,879,579 |
Jun 8, 2023 | 13.00 | 13.07 | 12.88 | 13.00 | 12.46 | 4,186,926 |
Jun 7, 2023 | 13.19 | 13.19 | 12.97 | 13.02 | 12.48 | 4,311,678 |
Jun 6, 2023 | 13.23 | 13.28 | 13.06 | 13.14 | 12.59 | 5,720,912 |
Jun 5, 2023 | 13.45 | 13.54 | 13.29 | 13.34 | 12.78 | 3,823,073 |
Jun 2, 2023 | 13.37 | 13.47 | 13.30 | 13.30 | 12.75 | 5,909,001 |
Jun 1, 2023 | 13.26 | 13.41 | 13.18 | 13.36 | 12.80 | 5,888,536 |
May 31, 2023 | 13.46 | 13.48 | 13.23 | 13.30 | 12.75 | 11,413,659 |
May 30, 2023 | 13.20 | 13.43 | 13.18 | 13.38 | 12.82 | 5,407,603 |
May 29, 2023 | 13.10 | 13.21 | 13.09 | 13.18 | 12.63 | 2,532,929 |
May 26, 2023 | 12.90 | 13.07 | 12.85 | 13.06 | 12.52 | 3,430,272 |
May 25, 2023 | 12.84 | 12.97 | 12.81 | 12.85 | 12.32 | 4,976,173 |
May 24, 2023 | 12.72 | 13.01 | 12.71 | 12.99 | 12.45 | 3,793,190 |
May 23, 2023 | 12.75 | 12.92 | 12.72 | 12.92 | 12.38 | 3,580,678 |
May 22, 2023 | 12.70 | 12.76 | 12.65 | 12.76 | 12.23 | 1,704,705 |
May 19, 2023 | 12.48 | 12.71 | 12.42 | 12.62 | 12.09 | 3,804,313 |
May 18, 2023 | 12.22 | 12.38 | 12.21 | 12.38 | 11.86 | 3,814,734 |
May 17, 2023 | 12.16 | 12.27 | 12.11 | 12.12 | 11.62 | 1,799,791 |
May 16, 2023 | 12.20 | 12.28 | 12.14 | 12.22 | 11.71 | 2,809,451 |
May 15, 2023 | 12.32 | 12.38 | 12.26 | 12.28 | 11.77 | 1,691,118 |
May 12, 2023 | 12.38 | 12.45 | 12.29 | 12.38 | 11.86 | 3,656,814 |
May 11, 2023 | 12.27 | 12.43 | 12.24 | 12.38 | 11.86 | 2,924,268 |
May 10, 2023 | 12.52 | 12.53 | 12.22 | 12.33 | 11.82 | 2,771,712 |
May 9, 2023 | 12.57 | 12.57 | 12.45 | 12.53 | 12.01 | 2,878,139 |
May 8, 2023 | 12.64 | 12.70 | 12.54 | 12.58 | 12.06 | 1,951,976 |
May 5, 2023 | 12.40 | 12.59 | 12.36 | 12.50 | 11.98 | 2,444,753 |
May 4, 2023 | 12.25 | 12.40 | 12.25 | 12.36 | 11.85 | 2,136,628 |
May 3, 2023 | 12.31 | 12.41 | 12.22 | 12.40 | 11.88 | 1,984,771 |
May 2, 2023 | 12.56 | 12.59 | 12.40 | 12.48 | 11.96 | 2,349,088 |
May 1, 2023 | 12.63 | 12.74 | 12.55 | 12.59 | 12.07 | 1,921,920 |
Related Tickers
QBE.AX QBE Insurance Group Limited
17.81
+0.56%
IAG.AX Insurance Australia Group Limited
6.38
+0.24%
MH6.F Tokio Marine Holdings, Inc.
28.75
+1.02%
TWR.AX Tower Limited
0.7550
-1.31%
TWR.NZ Tower Limited
0.8300
0.00%
TKOMY Tokio Marine Holdings, Inc.
31.57
+2.27%
PLMR Palomar Holdings, Inc.
79.50
-2.03%
SKWD Skyward Specialty Insurance Group, Inc.
33.46
-6.95%
RLI RLI Corp.
144.15
-1.66%
WRB W. R. Berkley Corporation
76.65
-1.62%