Suncorp Group Ltd (SUN.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.1% vs the 50-day and +10.9% vs the 200-day average, 4.2% below the 52-week high and +42.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Suncorp Group Ltd trades 2.1% above its 50-day and 10.9% above its 200-day moving average. (as of 2026-10-30)

Suncorp Group is an Australian financial services company known chiefly for its general insurance brands, including AAMI, GIO and Suncorp, which write home, motor and commercial cover for households and businesses. It operates across Australia and New Zealand and has also run a banking arm alongside its insurance business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SUN.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.55	19.80	19.54	19.65	+0.61%	4,927,938
2026-10-29	19.50	19.53	19.14	19.53	-1.16%	2,876,322
2026-10-28	20.03	20.17	19.50	19.76	-1.94%	3,666,914
2026-10-27	20.08	20.18	19.83	20.15	+0.75%	2,451,715
2026-10-26	20.11	20.17	19.88	20.00	-1.91%	3,148,616
2026-10-23	20.45	20.52	20.30	20.39	-0.15%	1,724,729
2026-10-22	19.98	20.45	19.84	20.42	+2.46%	2,156,782
2026-10-21	19.95	20.07	19.81	19.93	+0.30%	1,961,294
2026-10-20	19.90	19.96	19.71	19.87	-0.05%	1,425,536
2026-10-19	19.80	19.88	19.69	19.88	+1.53%	2,006,885
2026-10-16	19.60	19.65	19.45	19.58	+0.41%	3,543,334
2026-10-15	19.10	19.66	19.05	19.50	+2.15%	3,844,296
2026-10-14	19.21	19.34	18.97	19.09	-1.39%	2,580,819
2026-10-13	19.25	19.38	19.18	19.36	+0.99%	2,571,389
2026-10-12	18.93	19.24	18.91	19.17	+1.21%	1,074,992
2026-10-09	19.09	19.20	18.94	18.94	-0.05%	1,481,128
2026-10-08	18.88	18.97	18.71	18.95	+1.01%	2,351,475
2026-10-07	18.51	18.79	18.51	18.76	+0.91%	2,546,500
2026-10-06	18.15	18.59	18.08	18.59	+2.42%	1,878,842
2026-10-05	18.33	18.45	18.15	18.15	-1.09%	2,206,303
2026-10-02	18.71	18.89	18.35	18.35	-0.81%	2,907,214
2026-10-01	19.21	19.54	18.50	18.50	-7.36%	6,210,238
2026-09-30	19.05	20.48	18.88	19.97	+4.83%	8,225,747
2026-09-29	18.90	19.18	18.83	19.05	-0.05%	2,951,854
2026-09-28	18.61	19.19	18.55	19.06	+2.69%	3,447,470
2026-09-25	18.80	18.88	18.55	18.56	-1.12%	2,351,975
2026-09-24	19.20	19.20	18.77	18.77	-1.47%	2,199,493
2026-09-23	19.05	19.23	18.84	19.05	-1.75%	2,672,423
2026-09-22	19.45	19.51	19.22	19.39	-0.82%	1,912,520
2026-09-21	19.30	19.55	19.14	19.55	+1.24%	1,691,729
2026-09-18	19.07	19.31	19.07	19.31	+0.47%	7,569,777
2026-09-17	19.39	19.45	19.08	19.22	+0.31%	3,618,324
2026-09-16	19.58	19.67	19.08	19.16	-3.23%	3,938,345
2026-09-15	19.77	19.87	19.61	19.80	-0.05%	2,853,278
2026-09-14	19.50	19.81	19.40	19.81	+1.02%	2,973,505
2026-09-11	19.16	19.61	19.05	19.61	+3.65%	3,847,286
2026-09-10	18.75	18.97	18.62	18.92	+1.18%	2,549,436
2026-09-09	18.73	18.85	18.56	18.70	-0.69%	1,801,766
2026-09-08	19.00	19.09	18.83	18.83	-1.47%	2,022,852
2026-09-07	19.42	19.42	19.11	19.11	-1.34%	2,131,622
2026-09-04	19.48	19.48	19.11	19.37	+0.52%	2,370,348
2026-09-03	19.15	19.28	19.07	19.27	-0.16%	1,572,241
2026-09-02	18.98	19.44	18.83	19.30	+2.39%	3,702,300
2026-09-01	18.65	18.87	18.65	18.85	-0.05%	1,602,005
2026-08-31	18.52	18.86	18.45	18.86	+2.28%	4,490,062
2026-08-28	18.87	18.88	18.43	18.44	-2.18%	3,992,335
2026-08-27	18.92	19.17	18.59	18.85	-1.98%	4,045,295
2026-08-26	19.59	19.65	19.14	19.23	-0.72%	4,937,305
2026-08-25	17.92	19.37	17.80	19.37	+7.97%	8,319,423
2026-08-24	17.88	17.97	17.75	17.94	-1.05%	1,527,962
2026-08-21	17.80	18.31	17.71	18.13	+1.12%	3,083,633
2026-08-20	18.18	18.18	17.73	17.93	-2.29%	3,140,106
2026-08-19	18.52	18.52	18.22	18.35	+0.00%	4,039,562
2026-08-18	18.61	18.68	18.30	18.35	-1.87%	2,806,012
2026-08-17	18.95	18.98	18.55	18.70	-5.08%	3,090,146
2026-08-14	19.88	19.93	19.35	19.70	-0.56%	3,252,390
2026-08-13	19.12	19.81	18.95	19.81	+3.28%	5,811,000
2026-08-12	19.40	19.47	18.93	19.18	+3.34%	4,382,308
2026-08-11	18.66	18.68	18.35	18.56	-1.17%	3,047,604
2026-08-10	19.22	19.30	18.78	18.78	-2.90%	2,738,472
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

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).

Jan+1.55%
Feb-6.66%
Mar+4.32%
Apr+5.68%
May+1.84%
Jun+7.46%
Jul-1.78%
Aug+0.56%
Sep+0.71%
Oct-3.49%
Nov-9.25%
Dec+0.97%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Suncorp Group Ltd's (SUN.AX) latest close?

19.65 on 2026-10-30, from the Closelook data lake's daily price record.

What is SUN.AX's 52-week high and low?

20.52 high and 13.80 low over the trailing 52 weeks, as of 2026-10-30.

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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SUN.AX?

Uptrend stack intact: Trades +2.1% vs the 50-day and +10.9% vs the 200-day average, 4.2% below the 52-week high and +42.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SUN.AX above its 50-day and 200-day moving averages?

Suncorp Group Ltd trades 2.1% above its 50-day and 10.9% above its 200-day moving average (0.9% above its 20-day). As of 2026-10-30.