Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-19 10:19:20 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SUL) SUPER RETAIL GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SUL    Limits Next Section


Company Details for (SUL) SUPER RETAIL GROUP LIMITED

Listing Code SUL
Listing Name SUPER RETAIL GROUP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name SUPER CHEAP AUTO GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUL0


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for SUL .. Friday 10th November 2023

SUL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.55 2 ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SUL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

150 Days for (SUL) SUPER RETAIL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.15
2023-Mar-09 Thu 13.21 ### ### ### 1,057,878 0 27.6 27.6 0.0
2023-Mar-08 Wed ### ### 12.79 ### ### ### 0.0
2023-Mar-07 Tue ### 13.49 ### 13.44 1,170,583 7,895,582 ### ### ###
2023-Mar-06 Mon ### ### 12.81 ### ### ### 0.0
2023-Mar-03 Fri 12.82 12.85 12.7 12.72 30.2 30.2 0.9
2023-Mar-02 Thu 12.59 12.86 12.57 12.8 82.9 82.9 0.9
2023-Mar-01 Wed 12.78 ### 12.775 ### 1,065,647 6,806,820 ### ### 0.0
2023-Feb-28 Tue ### 13.2 12.85 ### 1,721,354 ### 24.9 24.9 0.0
2023-Feb-27 Mon 13.43 13.44 ### 13.27 40.3 40.3 0.9
2023-Feb-24 Fri 13.53 13.75 13.45 13.53 65.1 65.1 ###
2023-Feb-23 Thu 13.4 13.73 13.26 13.49 ### ### ###
2023-Feb-22 Wed 13.23 13.43 ### ### 1,280,347 ### 75.2 75.2 0.0
2023-Feb-21 Tue 13.2 ### ### ### 77.6 77.6 0.0
2023-Feb-20 Mon ### 13.27 12.88 13.24 849,783 ### 87.9 87.9 0.9
2023-Feb-17 Fri ### ### ### ### 1,809,820 0 89.3 89.3 0.0
2023-Feb-16 Thu ### ### ### 12.5 1,964,126 0 ### ### 0.9
2023-Feb-15 Wed ### ### 11.81 ### 41.5 41.5 0.0
2023-Feb-14 Tue ### ### 11.78 ### 1,008,428 5,939,640 30.3 30.3 0.0
2023-Feb-13 Mon ### ### 11.725 11.79 24.9 24.9 0.8
2023-Feb-10 Fri ### ### ### ### 586,820 0 80.9 80.9 0.0
2023-Feb-09 Thu 12.25 12.25 ### ### ### ### 0.0
2023-Feb-08 Wed ### 12.21 ### ### 672,729 ### 81.3 81.3 0.0
2023-Feb-07 Tue 12.45 12.46 ### ### 21.6 21.6 0.0
2023-Feb-06 Mon 12.55 12.55 ### 12.4 ### ### 0.9
2023-Feb-03 Fri 12.79 12.79 12.57 12.57 ### ### 0.9
2023-Feb-02 Thu ### 12.7 12.55 ### 39.0 39.0 0.0
2023-Feb-01 Wed 12.79 12.82 ### 12.44 1,092,086 7,000,271 ### ### 0.9
2023-Jan-31 Tue ### 12.8 12.57 ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 788,924 0 21.5 21.5 0.0
2023-Jan-27 Fri ### ### 12.78 ### 862,822 ### 71.6 71.6 0.0
2023-Jan-25 Wed 12.85 ### 12.8 12.88 ### ### ###
2023-Jan-24 Tue 12.72 ### ### 12.86 ### ### 0.9
2023-Jan-23 Mon ### ### 12.53 ### 656,682 ### ### ### 0.0
2023-Jan-20 Fri 12.55 ### 12.41 12.5 951,129 5,901,755 34.8 34.8 0.9
2023-Jan-19 Thu 12.59 ### ### 12.56 1,078,680 0 37.0 37.0 0.9
2023-Jan-18 Wed 12.25 12.48 ### 12.46 835,926 5,216,178 ### ### 0.9
2023-Jan-17 Tue ### 12.29 ### 12.25 ### ### 0.9
2023-Jan-16 Mon ### ### ### ### 1,763,486 0 88.1 88.1 0.0
2023-Jan-13 Fri 11.5 11.5 ### 11.46 472,928 ### 29.7 29.7 0.8
2023-Jan-12 Thu 11.5 11.5 ### 11.48 ### ### 0.8
2023-Jan-11 Wed ### 11.49 ### 11.47 ### ### ###
2023-Jan-10 Tue 11.25 ### ### ### 81.6 81.6 0.0
2023-Jan-09 Mon 11.2 ### ### 11.26 250,871 0 69.5 69.5 0.8
2023-Jan-06 Fri ### ### ### ### 316,656 0 ### ### 0.0
2023-Jan-05 Thu ### ### 10.87 ### ### ### 0.0
2023-Jan-04 Wed 10.87 ### 10.81 ### 477,184 2,579,179 ### ### 0.0
2023-Jan-03 Tue 10.71 10.78 ### 10.77 252,942 1,363,357 80.8 80.8 ###
2022-Dec-30 Fri ### 10.79 ### 10.71 187,647 1,012,355 67.3 67.3 ###
2022-Dec-29 Thu 10.86 10.86 ### ### 220,077 ### 20.0 20.0 0.0
2022-Dec-28 Wed ### 10.78 ### 10.74 263,826 1,422,022 83.0 83.0 0.8
2022-Dec-23 Fri 10.77 10.78 ### ### 388,282 ### ### ### 0.0
2022-Dec-22 Thu 10.8 10.85 ### 10.84 ### ### 0.8
2022-Dec-21 Wed 10.54 10.8 10.54 10.72 79.1 79.1 0.8
2022-Dec-20 Tue 10.75 10.75 10.5 10.51 414,552 ### 31.6 31.6 ###
2022-Dec-19 Mon 10.78 ### 10.72 10.78 325,281 ### ### ### 0.8
2022-Dec-16 Fri ### 10.81 10.54 10.72 ### ### 0.8
2022-Dec-15 Thu 10.73 10.8 10.58 10.72 440,787 ### 44.3 44.3 0.8
2022-Dec-14 Wed 10.87 ### 10.8 10.86 362,627 1,958,185 36.8 36.8 0.8
2022-Dec-13 Tue 10.86 10.88 10.73 10.83 ### ### ###
2022-Dec-12 Mon 10.77 10.85 ### 10.81 343,727 ### 78.4 78.4 0.8
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### 10.82 ### 76.5 76.5 0.0
2022-Dec-07 Wed ### ### ### 10.8 24.4 24.4 ###
2022-Dec-06 Tue ### ### ### ### 81.9 81.9 0.0
2022-Dec-05 Mon ### ### ### ### 383,188 0 35.5 35.5 0.0
2022-Dec-02 Fri ### ### ### ### 437,888 0 29.0 29.0 0.0
2022-Dec-01 Thu 11.2 11.2 ### ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 837,556 0 23.7 23.7 0.0
2022-Nov-29 Tue ### ### ### ### 682,979 0 80.0 80.0 0.0
2022-Nov-28 Mon ### ### 10.76 ### 419,348 ### 44.5 44.5 0.0
2022-Nov-25 Fri 10.87 ### 10.81 ### 347,759 ### 73.4 73.4 0.0
2022-Nov-24 Thu 10.8 ### 10.7 10.7 33.1 33.1 0.8
2022-Nov-23 Wed 10.79 10.82 ### 10.8 448,977 ### 71.9 71.9 ###
2022-Nov-22 Tue 10.7 10.78 10.54 ### 620,551 6,615,073 ### ### 0.0
2022-Nov-21 Mon ### ### 10.55 ### ### ### 0.0
2022-Nov-18 Fri ### ### 10.455 10.5 207,642 1,085,448 ### ### 0.8
2022-Nov-17 Thu ### ### 10.47 10.55 35.0 35.0 ###
2022-Nov-16 Wed 10.5 10.52 10.43 10.47 342,944 ### 37.7 37.7 0.7
2022-Nov-15 Tue 10.56 ### 10.49 10.54 41.2 41.2 0.8
2022-Nov-14 Mon 10.5 10.54 10.41 10.52 ### ### ###
2022-Nov-11 Fri ### ### ### 10.5 28.1 28.1 0.8
2022-Nov-10 Thu ### ### ### ### 401,285 0 70.9 70.9 0.0
2022-Nov-09 Wed 10.25 ### ### 10.23 480,684 0 36.3 36.3 ###
2022-Nov-08 Tue ### 10.24 ### ### 813,242 ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 1,193,751 0 78.5 78.5 0.0
2022-Nov-04 Fri ### ### ### ### ### ### 0.0
2022-Nov-03 Thu 10.2 10.24 ### ### 436,653 ### 35.1 35.1 0.0
2022-Nov-02 Wed 10.4 10.55 10.29 10.49 848,556 8,841,953 73.7 73.7 ###
2022-Nov-01 Tue ### 10.46 10.28 10.42 ### ### 0.7
2022-Oct-31 Mon ### ### ### 10.28 694,228 0 40.7 40.7 0.7
2022-Oct-28 Fri ### ### ### ### 79.5 79.5 0.0
2022-Oct-27 Thu ### ### 9.81 ### 712,628 3,495,440 ### ### 0.0
2022-Oct-26 Wed ### 9.83 ### 9.73 77.2 77.2 ###
2022-Oct-25 Tue 9.5 9.7 9.5 ### 308,270 ### 80.0 80.0 0.0
2022-Oct-24 Mon 9.56 ### ### 9.41 27.6 27.6 0.7
2022-Oct-21 Fri 9.28 9.44 9.2 ### 537,480 ### 74.8 74.8 0.0
2022-Oct-20 Thu 9.27 ### 9.21 ### 84.5 84.5 0.0
2022-Oct-19 Wed ### ### 9.46 9.46 ### ### 0.7
2022-Oct-18 Tue ### 9.57 ### 9.5 ### ### 0.7
2022-Oct-17 Mon 9 9.25 8.975 9.23 ### ### ###
2022-Oct-14 Fri 9.28 ### ### ### 624,847 0 ### ### 0.0
2022-Oct-13 Thu 9 ### 9 ### 75.9 75.9 0.0
2022-Oct-12 Wed 9 ### ### ### 72.1 72.1 0.0
2022-Oct-11 Tue 9.23 ### ### ### ### ### 0.0
2022-Oct-10 Mon 9.2 9.41 9.2 ### 396,083 3,685,552 85.3 85.3 0.0
2022-Oct-07 Fri 9.29 9.53 9.29 9.46 84.7 84.7 0.7
2022-Oct-06 Thu 9.48 9.5 ### ### 23.0 23.0 0.0
2022-Oct-05 Wed ### ### 9.27 9.55 779,149 3,611,355 ### ### 0.7
2022-Oct-04 Tue 8.85 9.22 8.85 9.21 976,357 8,821,385 83.9 83.9 0.7
2022-Oct-03 Mon 8.85 8.88 ### 8.76 40.5 40.5 0.6
2022-Sep-30 Fri ### ### 8.785 8.88 19.1 19.1 0.6
2022-Sep-29 Thu 9.4 9.54 9.29 ### 571,084 5,376,755 32.1 32.1 0.0
2022-Sep-28 Wed 9.2 9.23 ### ### 45.3 45.3 0.0
2022-Sep-27 Tue 9.23 ### ### 9.24 613,341 0 ### ### ###
2022-Sep-26 Mon ### ### 9.075 9.27 540,873 ### 86.9 86.9 0.7
2022-Sep-23 Fri 9.4 9.53 ### 9.26 ### ### ###
2022-Sep-21 Wed ### 9.71 9.53 ### 449,651 4,325,642 39.8 39.8 0.0
2022-Sep-20 Tue 9.89 ### 9.745 9.82 ### ### ###
2022-Sep-19 Mon 9.88 ### 9.72 9.72 35.4 35.4 0.7
2022-Sep-16 Fri 9.75 ### ### 9.79 77.5 77.5 ###
2022-Sep-15 Thu 9.77 ### ### 9.84 1,038,024 0 74.4 74.4 0.7
2022-Sep-14 Wed ### ### 9.83 ### 1,072,589 5,271,774 70.1 70.1 0.0
2022-Sep-13 Tue ### ### ### ### 71.2 71.2 0.0
2022-Sep-12 Mon ### ### ### ### 71.4 71.4 0.0
2022-Sep-09 Fri 9.7 ### 9.7 9.81 69.8 69.8 ###
2022-Sep-08 Thu 9.71 9.86 9.71 9.86 1,929,646 18,881,586 ### ### 0.7
2022-Sep-07 Wed ### ### 9.51 ### 43.6 43.6 0.0
2022-Sep-06 Tue 9.87 ### ### ### 21.0 21.0 0.0
2022-Sep-05 Mon ### ### 10.22 ### 539,743 2,758,086 42.5 42.5 0.0
2022-Sep-02 Fri ### ### ### ### 29.9 29.9 0.0
2022-Sep-01 Thu ### ### 10.24 10.24 ### ### ###
2022-Aug-31 Wed 10.43 10.59 ### 10.58 70.6 70.6 0.8
2022-Aug-30 Tue 10.25 10.425 10.21 ### ### ### 0.0
2022-Aug-29 Mon 10.2 10.45 ### 10.21 649,981 3,396,150 71.7 71.7 ###
2022-Aug-26 Fri 10.5 ### ### 10.59 680,650 0 ### ### ###
2022-Aug-25 Thu 10.55 ### 10.43 10.45 29.0 29.0 ###
2022-Aug-24 Wed 10.24 10.55 10.24 10.55 85.4 85.4 ###
2022-Aug-23 Tue ### 10.46 ### 10.42 888,348 ### 94.0 94.0 0.7
2022-Aug-22 Mon 10.45 10.52 10.24 10.24 856,974 ### ### ### ###
2022-Aug-19 Fri ### 10.27 ### 10.27 645,557 ### ### ### ###
2022-Aug-18 Thu 10.4 10.43 ### ### ### ### 0.0
2022-Aug-17 Wed 10.5 ### 10.43 10.7 2,563,422 13,368,245 86.2 86.2 0.8
2022-Aug-16 Tue ### ### ### 10.22 16.3 16.3 0.7
2022-Aug-15 Mon 10.56 ### 10.42 10.57 376,770 1,962,971 ### ### 0.8
2022-Aug-12 Fri 10.49 10.51 ### 10.46 ### ### 0.7
2022-Aug-11 Thu ### ### 10.51 ### 402,446 2,114,853 31.4 31.4 0.0
2022-Aug-10 Wed ### 10.46 ### 10.42 645,483 3,375,876 86.1 86.1 0.7
2022-Aug-09 Tue 10.26 ### ### ### 377,628 0 72.0 72.0 0.0
2022-Aug-08 Mon 10.25 10.26 ### ### 367,428 ### ### ### 0.0
2022-Aug-05 Fri ### 10.45 10.27 10.4 ### ### 0.7


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 22:19:20 thru 2024-05-19 22:19:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000