Suncorp Group Ltd (SUN.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.46 | 19.57 | 19.27 | 19.34 | -0.26% | 1,838,697 |
| 2026-08-06 | 19.56 | 19.56 | 19.03 | 19.39 | -0.15% | 2,436,007 |
| 2026-08-05 | 19.38 | 19.53 | 19.22 | 19.42 | -0.15% | 2,439,172 |
| 2026-08-04 | 19.35 | 19.46 | 19.25 | 19.45 | +1.14% | 1,924,112 |
| 2026-08-03 | 19.24 | 19.27 | 19.09 | 19.23 | +0.21% | 1,119,745 |
| 2026-07-31 | 19.30 | 19.36 | 19.00 | 19.19 | -1.18% | 2,550,351 |
| 2026-07-30 | 19.58 | 19.59 | 19.32 | 19.42 | -0.77% | 1,746,068 |
| 2026-07-29 | 19.71 | 19.77 | 19.54 | 19.57 | +0.15% | 1,869,118 |
| 2026-07-28 | 19.16 | 19.68 | 19.14 | 19.54 | +1.24% | 2,304,647 |
| 2026-07-27 | 19.33 | 19.37 | 19.03 | 19.30 | +0.84% | 1,768,142 |
| 2026-07-24 | 18.97 | 19.21 | 18.96 | 19.14 | +0.90% | 1,605,057 |
| 2026-07-23 | 19.37 | 19.40 | 18.97 | 18.97 | -1.91% | 1,963,294 |
| 2026-07-22 | 19.14 | 19.34 | 18.97 | 19.34 | +0.57% | 2,611,460 |
| 2026-07-21 | 18.90 | 19.34 | 18.90 | 19.23 | +0.42% | 4,245,018 |
| 2026-07-20 | 19.16 | 19.23 | 18.95 | 19.15 | +0.52% | 1,753,116 |
| 2026-07-17 | 19.08 | 19.10 | 18.94 | 19.05 | +0.53% | 1,960,542 |
| 2026-07-16 | 18.86 | 19.13 | 18.84 | 18.95 | +0.58% | 1,755,153 |
| 2026-07-15 | 19.04 | 19.04 | 18.73 | 18.84 | -0.53% | 1,747,407 |
| 2026-07-14 | 18.95 | 18.95 | 18.78 | 18.94 | +0.05% | 2,113,276 |
| 2026-07-13 | 18.79 | 18.97 | 18.68 | 18.93 | +0.91% | 2,018,139 |
| 2026-07-10 | 18.78 | 18.83 | 18.58 | 18.76 | -0.74% | 1,454,705 |
| 2026-07-09 | 18.97 | 18.97 | 18.60 | 18.90 | -0.37% | 1,926,655 |
| 2026-07-08 | 18.76 | 18.97 | 18.56 | 18.97 | +1.28% | 2,106,720 |
| 2026-07-07 | 18.63 | 18.75 | 18.44 | 18.73 | +1.52% | 2,753,973 |
| 2026-07-06 | 18.00 | 18.52 | 17.90 | 18.45 | -0.97% | 4,637,811 |
| 2026-07-03 | 19.02 | 19.04 | 18.36 | 18.63 | -3.72% | 3,781,188 |
| 2026-07-02 | 19.16 | 19.35 | 19.08 | 19.35 | +0.78% | 2,490,815 |
| 2026-07-01 | 19.10 | 19.33 | 19.04 | 19.20 | -0.47% | 1,988,986 |
| 2026-06-30 | 19.07 | 19.44 | 18.89 | 19.29 | +1.21% | 4,841,373 |
| 2026-06-29 | 19.00 | 19.13 | 18.90 | 19.06 | +0.63% | 2,206,899 |
| 2026-06-26 | 18.88 | 18.99 | 18.82 | 18.94 | -0.68% | 2,396,692 |
| 2026-06-25 | 18.96 | 19.21 | 18.93 | 19.07 | +0.74% | 3,043,458 |
| 2026-06-24 | 19.13 | 19.15 | 18.83 | 18.93 | -0.32% | 4,621,894 |
| 2026-06-23 | 18.99 | 19.08 | 18.72 | 18.99 | -0.05% | 2,021,053 |
| 2026-06-22 | 18.65 | 19.05 | 18.61 | 19.00 | +2.04% | 2,627,498 |
| 2026-06-19 | 18.70 | 18.71 | 18.44 | 18.62 | -0.27% | 6,083,148 |
| 2026-06-18 | 18.73 | 18.86 | 18.52 | 18.67 | +0.21% | 3,118,594 |
| 2026-06-17 | 18.39 | 18.64 | 18.12 | 18.63 | +1.53% | 2,469,790 |
| 2026-06-16 | 18.35 | 18.46 | 18.24 | 18.35 | -0.16% | 2,685,465 |
| 2026-06-15 | 18.65 | 18.67 | 18.29 | 18.38 | -1.87% | 2,585,255 |
| 2026-06-12 | 18.50 | 18.79 | 18.46 | 18.73 | +1.90% | 3,207,553 |
| 2026-06-11 | 18.30 | 18.49 | 18.20 | 18.38 | +0.60% | 3,799,341 |
| 2026-06-10 | 17.86 | 18.33 | 17.83 | 18.27 | +2.53% | 2,865,369 |
| 2026-06-09 | 17.51 | 17.82 | 17.46 | 17.82 | +1.48% | 2,883,995 |
| 2026-06-05 | 17.54 | 17.60 | 17.35 | 17.56 | +1.04% | 2,219,142 |
| 2026-06-04 | 17.27 | 17.42 | 17.20 | 17.38 | +0.64% | 2,631,673 |
| 2026-06-03 | 17.18 | 17.34 | 17.08 | 17.27 | +0.41% | 2,229,556 |
| 2026-06-02 | 17.41 | 17.49 | 17.04 | 17.20 | -1.71% | 2,816,012 |
| 2026-06-01 | 17.28 | 17.53 | 17.22 | 17.50 | +0.69% | 1,802,328 |
| 2026-05-29 | 17.20 | 17.39 | 17.12 | 17.38 | +0.52% | 5,890,126 |
| 2026-05-28 | 17.41 | 17.53 | 17.25 | 17.29 | -1.82% | 2,159,511 |
| 2026-05-27 | 17.35 | 17.64 | 17.35 | 17.61 | +1.67% | 2,710,133 |
| 2026-05-26 | 17.46 | 17.54 | 17.19 | 17.32 | -0.29% | 3,114,036 |
| 2026-05-25 | 17.50 | 17.54 | 17.27 | 17.37 | -0.80% | 2,156,461 |
| 2026-05-22 | 17.51 | 17.63 | 17.40 | 17.51 | -0.62% | 3,485,068 |
| 2026-05-21 | 17.77 | 17.78 | 17.57 | 17.62 | -0.23% | 2,982,903 |
| 2026-05-20 | 17.70 | 17.84 | 17.60 | 17.66 | -0.95% | 5,054,219 |
| 2026-05-19 | 17.60 | 17.83 | 17.42 | 17.83 | +2.06% | 4,322,777 |
| 2026-05-18 | 17.54 | 17.76 | 17.41 | 17.47 | -0.11% | 5,437,287 |
| 2026-05-15 | 17.42 | 17.63 | 17.35 | 17.49 | +2.16% | 3,300,674 |
| 2026-05-14 | 16.69 | 17.12 | 16.67 | 17.12 | +2.27% | 5,708,139 |
| 2026-05-13 | 16.70 | 16.93 | 16.67 | 16.74 | +0.66% | 1,917,899 |
| 2026-05-12 | 16.76 | 16.81 | 16.52 | 16.63 | -0.66% | 2,771,824 |
| 2026-05-11 | 16.60 | 16.77 | 16.46 | 16.74 | +0.54% | 2,476,581 |
| 2026-05-08 | 16.97 | 17.00 | 16.53 | 16.65 | -2.29% | 3,008,513 |
| 2026-05-07 | 17.00 | 17.23 | 17.00 | 17.04 | -0.64% | 2,479,985 |
| 2026-05-06 | 17.20 | 17.34 | 17.11 | 17.15 | +0.12% | 3,489,023 |
| 2026-05-05 | 16.97 | 17.20 | 16.84 | 17.13 | +0.71% | 1,658,381 |
| 2026-05-04 | 17.10 | 17.16 | 16.94 | 17.01 | -0.70% | 1,267,229 |
| 2026-05-01 | 17.06 | 17.25 | 16.99 | 17.13 | +0.12% | 2,211,766 |
| 2026-04-30 | 16.85 | 17.11 | 16.74 | 17.11 | +0.77% | 4,086,070 |
| 2026-04-29 | 16.89 | 17.29 | 16.81 | 16.98 | +1.25% | 3,139,806 |
| 2026-04-28 | 16.70 | 16.95 | 16.67 | 16.77 | +0.00% | 3,000,827 |
| 2026-04-27 | 17.20 | 17.44 | 16.70 | 16.77 | -1.64% | 2,612,739 |
| 2026-04-24 | 17.40 | 17.98 | 17.05 | 17.05 | +4.47% | 5,893,526 |
| 2026-04-23 | 16.34 | 16.41 | 16.12 | 16.32 | -1.57% | 2,847,430 |
| 2026-04-22 | 16.71 | 16.73 | 16.54 | 16.58 | +0.06% | 1,502,012 |
| 2026-04-21 | 16.72 | 16.74 | 16.57 | 16.57 | -0.06% | 2,231,077 |
| 2026-04-20 | 16.76 | 16.80 | 16.51 | 16.58 | -0.66% | 2,925,892 |
| 2026-04-17 | 16.65 | 16.84 | 16.63 | 16.69 | +0.60% | 3,341,220 |
| 2026-04-16 | 16.62 | 16.65 | 16.48 | 16.59 | +0.42% | 3,924,971 |
| 2026-04-15 | 16.42 | 16.62 | 16.34 | 16.52 | +1.16% | 2,807,493 |
| 2026-04-14 | 16.50 | 16.51 | 16.26 | 16.33 | +0.06% | 2,473,596 |
| 2026-04-13 | 16.31 | 16.32 | 16.16 | 16.32 | +0.87% | 2,963,034 |
| 2026-04-10 | 15.91 | 16.18 | 15.81 | 16.18 | +1.19% | 3,374,358 |
| 2026-04-09 | 15.85 | 15.99 | 15.69 | 15.99 | +0.88% | 2,663,057 |
| 2026-04-08 | 15.80 | 15.93 | 15.72 | 15.85 | +1.41% | 3,582,556 |
| 2026-04-07 | 16.02 | 16.09 | 15.45 | 15.63 | -1.08% | 5,234,649 |
| 2026-04-02 | 15.95 | 16.06 | 15.80 | 15.80 | -1.31% | 3,151,149 |
| 2026-04-01 | 15.95 | 16.18 | 15.95 | 16.01 | -0.87% | 4,377,635 |
| 2026-03-31 | 16.15 | 16.40 | 16.11 | 16.15 | +0.19% | 3,963,549 |
| 2026-03-30 | 16.32 | 16.35 | 16.07 | 16.12 | -1.83% | 3,187,085 |
| 2026-03-27 | 16.55 | 16.55 | 16.28 | 16.42 | +0.12% | 4,318,741 |
| 2026-03-26 | 16.31 | 16.49 | 16.30 | 16.40 | -0.30% | 4,187,624 |
| 2026-03-25 | 16.50 | 16.58 | 16.32 | 16.45 | -0.18% | 7,726,832 |
| 2026-03-24 | 16.20 | 16.52 | 16.15 | 16.48 | +2.23% | 8,762,743 |
| 2026-03-23 | 15.85 | 16.25 | 15.81 | 16.12 | +1.96% | 9,781,015 |
| 2026-03-20 | 16.00 | 16.11 | 15.78 | 15.81 | +0.70% | 17,839,236 |
| 2026-03-19 | 15.40 | 15.79 | 15.40 | 15.70 | +0.71% | 4,916,991 |
| 2026-03-18 | 15.82 | 15.82 | 15.59 | 15.59 | -0.76% | 3,670,250 |
| 2026-03-17 | 15.72 | 15.93 | 15.56 | 15.71 | +0.38% | 6,129,746 |
| 2026-03-16 | 15.87 | 16.00 | 15.63 | 15.65 | +0.19% | 7,723,338 |
| 2026-03-13 | 15.36 | 15.64 | 15.27 | 15.62 | +2.56% | 8,621,544 |
| 2026-03-12 | 14.80 | 15.24 | 14.71 | 15.23 | +1.47% | 10,053,342 |
| 2026-03-11 | 14.55 | 15.01 | 14.50 | 15.01 | +3.59% | 8,439,440 |
| 2026-03-10 | 14.09 | 14.49 | 14.08 | 14.49 | +2.77% | 7,792,068 |
| 2026-03-09 | 13.80 | 14.12 | 13.80 | 14.10 | -2.02% | 4,286,454 |
| 2026-03-06 | 14.21 | 14.43 | 14.20 | 14.39 | +0.91% | 3,555,633 |
| 2026-03-05 | 14.25 | 14.36 | 14.12 | 14.26 | +1.93% | 3,546,596 |
| 2026-03-04 | 14.30 | 14.35 | 13.97 | 13.99 | -2.78% | 6,002,569 |
| 2026-03-03 | 14.48 | 14.51 | 14.26 | 14.39 | -1.30% | 3,114,371 |
| 2026-03-02 | 14.22 | 14.75 | 14.22 | 14.58 | -0.34% | 4,060,044 |
| 2026-02-27 | 14.79 | 14.87 | 14.58 | 14.63 | -0.81% | 6,041,115 |
| 2026-02-26 | 15.09 | 15.09 | 14.75 | 14.75 | -0.27% | 4,063,352 |
| 2026-02-25 | 14.56 | 14.81 | 14.49 | 14.79 | +0.82% | 4,001,014 |
| 2026-02-24 | 14.65 | 14.75 | 14.21 | 14.67 | -0.88% | 6,811,429 |
| 2026-02-23 | 15.35 | 15.43 | 14.75 | 14.80 | -4.64% | 6,446,665 |
| 2026-02-20 | 15.36 | 15.66 | 15.12 | 15.52 | +1.77% | 4,303,661 |
| 2026-02-19 | 15.51 | 15.62 | 15.22 | 15.25 | -0.20% | 6,820,618 |
| 2026-02-18 | 16.01 | 16.27 | 15.12 | 15.28 | -4.38% | 4,075,598 |
| 2026-02-17 | 16.00 | 16.11 | 15.91 | 15.98 | +0.19% | 1,643,560 |
| 2026-02-16 | 15.85 | 16.02 | 15.77 | 15.95 | +0.06% | 1,513,356 |
| 2026-02-13 | 16.02 | 16.16 | 15.88 | 15.94 | +0.13% | 2,338,414 |
| 2026-02-12 | 16.38 | 16.40 | 15.87 | 15.92 | -1.42% | 3,876,106 |
| 2026-02-11 | 16.30 | 16.30 | 15.97 | 16.15 | +0.62% | 3,030,040 |
| 2026-02-10 | 16.65 | 16.70 | 16.03 | 16.05 | -4.24% | 6,065,916 |
| 2026-02-09 | 16.72 | 16.84 | 16.71 | 16.76 | +0.42% | 1,987,576 |
| 2026-02-06 | 16.82 | 16.91 | 16.69 | 16.69 | -1.71% | 3,377,023 |
| 2026-02-05 | 16.73 | 17.14 | 16.68 | 16.98 | +1.68% | 4,290,408 |
| 2026-02-04 | 16.83 | 16.83 | 16.63 | 16.70 | -1.07% | 2,920,814 |
| 2026-02-03 | 16.88 | 17.05 | 16.80 | 16.88 | +0.18% | 2,547,269 |
| 2026-02-02 | 17.12 | 17.20 | 16.82 | 16.85 | -0.88% | 2,069,994 |
| 2026-01-30 | 16.95 | 17.07 | 16.82 | 17.00 | +1.25% | 4,464,107 |
| 2026-01-29 | 16.68 | 16.86 | 16.57 | 16.79 | +1.27% | 3,647,100 |
| 2026-01-28 | 16.75 | 16.77 | 16.53 | 16.58 | -0.48% | 3,046,432 |
| 2026-01-27 | 16.44 | 16.79 | 16.44 | 16.66 | +0.66% | 2,294,606 |
| 2026-01-23 | 16.67 | 16.78 | 16.52 | 16.55 | -1.37% | 2,723,042 |
| 2026-01-22 | 16.60 | 16.78 | 16.44 | 16.78 | +1.88% | 3,894,498 |
| 2026-01-21 | 16.67 | 16.99 | 16.46 | 16.47 | -3.06% | 3,456,297 |
| 2026-01-20 | 16.71 | 17.14 | 16.67 | 16.99 | +1.37% | 1,926,836 |
| 2026-01-19 | 16.82 | 16.95 | 16.76 | 16.76 | -0.83% | 1,609,261 |
| 2026-01-16 | 16.82 | 17.03 | 16.80 | 16.90 | +0.00% | 1,565,162 |
| 2026-01-15 | 16.99 | 17.01 | 16.80 | 16.90 | -0.65% | 1,858,432 |
| 2026-01-14 | 16.99 | 17.12 | 16.75 | 17.01 | -1.45% | 3,043,341 |
| 2026-01-13 | 17.33 | 17.45 | 17.22 | 17.26 | +1.05% | 2,425,961 |
| 2026-01-12 | 17.31 | 17.43 | 16.98 | 17.08 | -2.18% | 1,910,636 |
| 2026-01-09 | 17.35 | 17.56 | 17.34 | 17.46 | +0.98% | 1,604,615 |
| 2026-01-08 | 17.30 | 17.35 | 17.02 | 17.29 | -0.92% | 1,770,153 |
| 2026-01-07 | 17.35 | 17.61 | 17.21 | 17.45 | +0.87% | 2,224,737 |
| 2026-01-06 | 17.40 | 17.57 | 17.26 | 17.30 | -1.20% | 2,751,979 |
| 2026-01-05 | 17.70 | 17.76 | 17.50 | 17.51 | -1.63% | 1,934,562 |
| 2026-01-02 | 17.67 | 17.87 | 17.60 | 17.80 | +0.85% | 1,709,143 |
| 2025-12-31 | 17.70 | 17.81 | 17.64 | 17.65 | -0.51% | 1,451,228 |
| 2025-12-30 | 17.75 | 17.87 | 17.66 | 17.74 | +0.80% | 943,002 |
| 2025-12-29 | 17.80 | 17.80 | 17.60 | 17.60 | -0.51% | 1,063,288 |
| 2025-12-24 | 17.70 | 17.73 | 17.56 | 17.69 | -0.73% | 558,388 |
| 2025-12-23 | 17.50 | 17.89 | 17.48 | 17.82 | +1.37% | 2,071,013 |
| 2025-12-22 | 17.60 | 17.68 | 17.48 | 17.58 | +0.23% | 1,297,947 |
| 2025-12-19 | 17.62 | 17.72 | 17.52 | 17.54 | -0.17% | 5,423,734 |
| 2025-12-18 | 17.46 | 17.64 | 17.41 | 17.57 | +0.51% | 2,994,483 |
| 2025-12-17 | 17.20 | 17.49 | 17.12 | 17.48 | -0.29% | 3,598,234 |
| 2025-12-16 | 17.49 | 17.61 | 17.37 | 17.53 | +0.75% | 3,173,940 |
| 2025-12-15 | 17.40 | 17.46 | 17.25 | 17.40 | +0.58% | 2,659,827 |
| 2025-12-12 | 17.23 | 17.34 | 17.14 | 17.30 | +1.35% | 2,778,795 |
| 2025-12-11 | 17.23 | 17.33 | 16.98 | 17.07 | +0.29% | 4,079,172 |
| 2025-12-10 | 16.92 | 17.17 | 16.83 | 17.02 | +0.59% | 2,793,846 |
| 2025-12-09 | 16.97 | 17.02 | 16.80 | 16.92 | -0.24% | 3,488,894 |
| 2025-12-08 | 16.89 | 16.96 | 16.74 | 16.96 | +0.36% | 1,935,839 |
| 2025-12-05 | 16.79 | 16.96 | 16.63 | 16.90 | -0.18% | 3,557,168 |
| 2025-12-04 | 17.05 | 17.05 | 16.76 | 16.93 | +0.30% | 3,481,879 |
| 2025-12-03 | 17.42 | 17.42 | 16.87 | 16.88 | -2.31% | 3,985,685 |
| 2025-12-02 | 17.50 | 17.59 | 17.21 | 17.28 | -1.14% | 3,153,368 |
| 2025-12-01 | 17.62 | 17.64 | 17.39 | 17.48 | -0.46% | 2,307,619 |
| 2025-11-28 | 17.88 | 18.07 | 17.54 | 17.56 | -3.57% | 3,705,983 |
| 2025-11-27 | 18.08 | 18.30 | 17.95 | 18.21 | -1.94% | 2,786,690 |
| 2025-11-26 | 18.77 | 18.79 | 18.48 | 18.57 | +0.76% | 5,829,205 |
| 2025-11-25 | 18.74 | 18.92 | 18.36 | 18.43 | -1.81% | 3,356,545 |
| 2025-11-24 | 18.99 | 18.99 | 18.69 | 18.77 | +0.43% | 7,935,580 |
| 2025-11-21 | 18.76 | 18.84 | 18.55 | 18.69 | -0.48% | 2,505,691 |
| 2025-11-20 | 18.49 | 18.88 | 18.49 | 18.78 | -0.32% | 2,489,539 |
| 2025-11-19 | 18.94 | 19.01 | 18.76 | 18.84 | -0.53% | 2,045,364 |
| 2025-11-18 | 19.26 | 19.41 | 18.90 | 18.94 | -2.12% | 3,087,047 |
| 2025-11-17 | 19.37 | 19.46 | 19.26 | 19.35 | +0.10% | 1,809,240 |
| 2025-11-14 | 19.55 | 19.76 | 19.32 | 19.33 | -1.13% | 3,361,968 |
| 2025-11-13 | 19.59 | 19.66 | 19.27 | 19.55 | -1.11% | 2,559,445 |
| 2025-11-12 | 19.79 | 19.84 | 19.58 | 19.77 | +0.41% | 3,275,527 |
| 2025-11-11 | 19.61 | 19.78 | 19.61 | 19.69 | +0.61% | 1,490,552 |
| 2025-11-10 | 19.60 | 19.71 | 19.50 | 19.57 | +0.31% | 1,523,465 |
| 2025-11-07 | 19.97 | 20.20 | 19.50 | 19.51 | +0.31% | 2,784,038 |
| 2025-11-06 | 19.51 | 19.51 | 19.31 | 19.45 | +1.04% | 1,823,878 |
| 2025-11-05 | 19.28 | 19.39 | 19.20 | 19.25 | +0.63% | 1,912,824 |
| 2025-11-04 | 19.35 | 19.40 | 19.02 | 19.13 | -1.14% | 1,773,665 |
| 2025-11-03 | 19.60 | 19.77 | 19.07 | 19.35 | -1.38% | 3,324,923 |
| 2025-10-31 | 19.73 | 19.78 | 19.56 | 19.62 | +0.05% | 2,707,742 |
| 2025-10-30 | 19.61 | 19.74 | 19.55 | 19.61 | -0.91% | 2,339,234 |
| 2025-10-29 | 20.01 | 20.04 | 19.78 | 19.79 | -1.98% | 1,255,394 |
| 2025-10-28 | 19.88 | 20.23 | 19.85 | 20.19 | +2.23% | 2,611,738 |
| 2025-10-27 | 19.80 | 19.85 | 19.64 | 19.75 | +0.41% | 1,414,632 |
| 2025-10-24 | 19.86 | 19.90 | 19.61 | 19.67 | -0.66% | 2,944,672 |
| 2025-10-23 | 19.77 | 19.83 | 19.55 | 19.80 | +0.71% | 1,644,186 |
| 2025-10-22 | 19.58 | 19.68 | 19.45 | 19.66 | +0.25% | 2,388,174 |
| 2025-10-21 | 19.74 | 19.78 | 19.44 | 19.61 | -0.56% | 2,515,952 |
| 2025-10-20 | 19.60 | 19.80 | 19.57 | 19.72 | +0.82% | 2,592,164 |
| 2025-10-17 | 20.12 | 20.27 | 19.56 | 19.56 | -4.31% | 3,140,228 |
| 2025-10-16 | 20.27 | 20.46 | 20.10 | 20.44 | +1.34% | 2,289,865 |
| 2025-10-15 | 20.31 | 20.37 | 20.06 | 20.17 | -0.54% | 2,711,567 |
| 2025-10-14 | 20.32 | 20.46 | 19.79 | 20.28 | -1.12% | 2,125,099 |
| 2025-10-13 | 20.85 | 20.85 | 20.50 | 20.51 | -1.16% | 1,437,308 |
| 2025-10-10 | 20.64 | 20.76 | 20.50 | 20.75 | +0.53% | 2,205,839 |
| 2025-10-09 | 20.65 | 20.71 | 20.48 | 20.64 | +0.34% | 2,492,830 |
| 2025-10-08 | 20.54 | 20.66 | 20.45 | 20.57 | +0.24% | 1,412,650 |
| 2025-10-07 | 20.42 | 20.70 | 20.42 | 20.52 | +0.15% | 2,338,392 |
| 2025-10-06 | 20.52 | 20.56 | 20.39 | 20.49 | +0.49% | 883,701 |
| 2025-10-03 | 20.49 | 20.57 | 20.28 | 20.39 | -0.54% | 1,582,735 |
| 2025-10-02 | 20.39 | 20.50 | 20.14 | 20.50 | +0.84% | 2,380,073 |
| 2025-10-01 | 20.40 | 20.46 | 20.20 | 20.33 | +0.35% | 2,050,235 |
| 2025-09-30 | 20.30 | 20.37 | 20.11 | 20.26 | -0.78% | 2,400,677 |
| 2025-09-29 | 20.13 | 20.47 | 20.13 | 20.42 | +1.29% | 2,192,681 |
| 2025-09-26 | 19.74 | 20.20 | 19.68 | 20.16 | +1.46% | 2,856,399 |
| 2025-09-25 | 20.35 | 20.47 | 19.79 | 19.87 | -2.98% | 2,247,515 |
| 2025-09-24 | 20.38 | 20.54 | 20.38 | 20.48 | +0.00% | 4,709,587 |
| 2025-09-23 | 20.47 | 20.62 | 20.33 | 20.48 | +0.15% | 1,666,760 |
| 2025-09-22 | 20.42 | 20.62 | 20.42 | 20.45 | +0.25% | 1,520,410 |
| 2025-09-19 | 20.35 | 20.54 | 20.34 | 20.40 | +0.44% | 5,217,339 |
| 2025-09-18 | 20.52 | 20.57 | 20.27 | 20.31 | -1.50% | 2,262,007 |
| 2025-09-17 | 20.76 | 20.80 | 20.52 | 20.62 | -1.53% | 1,749,871 |
| 2025-09-16 | 21.17 | 21.21 | 20.85 | 20.94 | -0.62% | 1,530,806 |
| 2025-09-15 | 20.93 | 21.16 | 20.88 | 21.07 | -0.52% | 885,066 |
| 2025-09-12 | 21.28 | 21.43 | 21.15 | 21.18 | +0.62% | 1,139,738 |
| 2025-09-11 | 21.18 | 21.23 | 20.92 | 21.05 | -0.47% | 2,120,234 |
| 2025-09-10 | 21.09 | 21.31 | 21.03 | 21.15 | +1.44% | 3,364,828 |
| 2025-09-09 | 20.85 | 20.93 | 20.74 | 20.85 | -0.14% | 2,112,385 |
| 2025-09-08 | 20.98 | 21.09 | 20.78 | 20.88 | -1.56% | 1,536,874 |
| 2025-09-05 | 21.28 | 21.32 | 20.97 | 21.21 | +0.28% | 1,806,938 |
| 2025-09-04 | 21.07 | 21.18 | 20.95 | 21.15 | +1.34% | 2,021,233 |
| 2025-09-03 | 21.18 | 21.32 | 20.85 | 20.87 | -1.93% | 2,669,591 |
| 2025-09-02 | 21.30 | 21.35 | 21.12 | 21.28 | +0.28% | 1,454,063 |
| 2025-09-01 | 21.36 | 21.48 | 21.17 | 21.22 | -0.28% | 1,804,344 |
| 2025-08-29 | 21.02 | 21.39 | 21.00 | 21.28 | +0.42% | 2,642,590 |
| 2025-08-28 | 21.44 | 21.51 | 21.06 | 21.19 | -0.38% | 1,813,332 |
| 2025-08-27 | 21.28 | 21.40 | 21.02 | 21.27 | +0.57% | 2,811,684 |
| 2025-08-26 | 21.23 | 21.29 | 20.83 | 21.15 | -0.19% | 3,573,740 |
| 2025-08-25 | 21.82 | 21.92 | 21.08 | 21.19 | -2.89% | 2,772,997 |
| 2025-08-22 | 21.50 | 21.82 | 21.45 | 21.82 | +1.30% | 3,636,969 |
| 2025-08-21 | 21.50 | 21.63 | 21.42 | 21.54 | +0.80% | 3,521,781 |
| 2025-08-20 | 21.08 | 21.65 | 21.01 | 21.37 | +1.96% | 3,555,994 |
| 2025-08-19 | 20.85 | 21.02 | 20.56 | 20.96 | -2.06% | 2,558,516 |
| 2025-08-18 | 21.01 | 21.40 | 21.01 | 21.40 | +1.86% | 4,047,961 |
| 2025-08-15 | 20.64 | 21.04 | 20.51 | 21.01 | +1.16% | 2,961,995 |
| 2025-08-14 | 20.65 | 20.97 | 20.21 | 20.77 | +3.64% | 2,877,711 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.46%). Worst month: Nov (-9.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Suncorp Group Ltd's (SUN.AX) latest close?
19.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is SUN.AX's 52-week high and low?
21.92 high and 13.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Suncorp Group Ltd's strongest and weakest month historically?
Historically, SUN.AX's strongest calendar month has been Jun (average +7.46%) and its weakest Nov (average -9.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.