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 Wed 24-May-15 12:39:33 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

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for SUN .. Friday 10th November 2023

SUN 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 ### ### 0.0
MAX 23.52 27,137,823 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SUN    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 35 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2015-Oct-15 Thu 12.76 12.82 12.72 12.79 ### ### ###
2015-Oct-14 Wed ### ### ### 12.78 75.0 75.0 0.9
2015-Oct-13 Tue 12.86 ### ### 12.76 29.3 29.3 ###
2015-Oct-12 Mon 12.75 ### 12.75 12.88 ### ### ###
2015-Oct-09 Fri 12.52 12.7 12.48 ### ### ### 0.0
2015-Oct-08 Thu ### 12.53 12.23 ### 4,420,551 54,726,421 27.9 27.9 0.0
2015-Oct-07 Wed ### 12.22 11.88 12.22 ### ### 0.9
2015-Oct-06 Tue ### ### ### ### 4,094,478 0 22.5 22.5 0.0
2015-Oct-05 Mon ### ### ### 12.2 3,552,652 0 14.9 14.9 ###
2015-Oct-02 Fri 12.24 ### ### ### 3,796,724 0 25.8 25.8 0.0
2015-Oct-01 Thu 12.28 ### 12.21 ### 6,610,527 ### ### ### 0.0
2015-Sep-30 Wed ### 12.21 ### ### ### ### 0.0
2015-Sep-29 Tue ### 12.24 ### ### 4,471,087 27,363,052 28.9 28.9 0.0
2015-Sep-28 Mon 12.24 12.41 12.23 ### 3,035,183 37,393,454 71.4 71.4 0.0
2015-Sep-25 Fri 12.53 12.55 12.24 12.24 3,742,773 46,391,671 ### ### 0.9
2015-Sep-24 Thu ### 12.42 12.26 ### ### ### 0.0
2015-Sep-23 Wed 12.25 ### ### 12.24 36.5 36.5 0.9
2015-Sep-22 Tue ### 12.45 ### ### 3,336,780 20,771,455 ### ### 0.0
2015-Sep-21 Mon ### ### 12.2 12.28 3,657,020 22,307,822 27.7 27.7 0.9
2015-Sep-18 Fri 12.41 ### ### 12.54 74.9 74.9 0.9
2015-Sep-17 Thu 12.54 ### 12.47 12.53 5,549,079 ### ### ### ###
2015-Sep-16 Wed 12.4 12.48 ### 12.41 ### ### ###
2015-Sep-15 Tue 12.53 12.53 12.22 12.25 3,492,682 ### 16.8 16.8 0.9
2015-Sep-14 Mon 12.53 12.55 ### 12.44 ### ### 0.9
2015-Sep-11 Fri 12.42 12.53 ### ### 3,072,584 ### 29.1 29.1 0.0
2015-Sep-10 Thu 12.53 ### 12.45 12.53 3,078,826 ### 74.1 74.1 ###
2015-Sep-09 Wed ### 12.85 ### 12.84 ### ### 0.9
2015-Sep-08 Tue 12.4 12.47 12.28 12.42 3,285,743 ### 62.9 62.9 0.9
2015-Sep-07 Mon 12.59 ### 12.25 ### ### ### 0.0
2015-Sep-04 Fri ### ### 12.4 12.5 ### ### 0.9
2015-Sep-03 Thu 12.79 12.81 12.43 12.56 ### ### 0.9
2015-Sep-02 Wed 12.47 12.59 ### 12.56 4,338,925 ### ### ### 0.9
2015-Sep-01 Tue ### ### 12.48 12.52 18.0 18.0 0.9
2015-Aug-31 Mon 12.79 12.89 ### 12.83 74.5 74.5 ###
2015-Aug-28 Fri 13.28 13.28 12.85 ### 4,706,341 61,488,345 18.1 18.1 0.0
2015-Aug-27 Thu ### 13.21 ### ### 3,960,989 ### ### ### 0.0
2015-Aug-26 Wed 12.71 ### ### 12.89 67.7 67.7 ###
2015-Aug-25 Tue 12.27 12.83 ### 12.81 7,930,588 50,874,722 73.1 73.1 ###
2015-Aug-24 Mon 12.59 ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 6,034,344 0 ### ### 0.0
2015-Aug-20 Thu 13.4 13.45 ### ### 3,330,648 ### 31.1 31.1 0.0
2015-Aug-19 Wed ### 13.48 ### 13.46 3,002,145 20,234,457 76.5 76.5 ###
2015-Aug-18 Tue ### 13.5 13.25 13.27 32.0 32.0 0.9
2015-Aug-17 Mon 13.41 13.5 13.28 ### 4,687,173 62,761,246 36.4 36.4 0.0
2015-Aug-14 Fri 13.4 13.54 ### 13.41 ### ### 1.0
2015-Aug-13 Thu 13.5 13.55 13.4 13.4 3,608,380 48,622,920 ### ### 1.0
2015-Aug-12 Wed ### 13.78 13.45 13.55 4,720,372 ### 35.2 35.2 1.0
2015-Aug-11 Tue 13.82 13.84 ### ### 4,963,040 ### ### ### 0.0
2015-Aug-10 Mon ### 14.43 ### ### 73.0 73.0 0.0
2015-Aug-07 Fri 14.25 ### ### 14.28 ### ### ###
2015-Aug-06 Thu ### 14.45 ### 14.41 3,744,946 ### ### ### ###
2015-Aug-05 Wed 14.52 14.57 ### 14.48 3,754,750 27,353,353 33.2 33.2 1.0
2015-Aug-04 Tue 14.24 14.7 ### 14.55 6,538,458 ### 87.0 87.0 ###
2015-Aug-03 Mon ### ### 14.21 ### 78.0 78.0 0.0
2015-Jul-31 Fri ### 14.28 ### 14.27 5,546,377 ### ### ### ###
2015-Jul-30 Thu 14.2 14.26 ### ### 3,701,757 26,393,527 25.7 25.7 0.0
2015-Jul-29 Wed ### ### ### ### 26.5 26.5 0.0
2015-Jul-28 Tue ### ### ### 14.2 79.6 79.6 1.0
2015-Jul-27 Mon ### 14.23 ### 14.23 1,548,054 ### ### ### ###
2015-Jul-24 Fri ### 14.26 ### ### ### ### 0.0
2015-Jul-23 Thu ### 14.26 ### ### ### ### 0.0
2015-Jul-22 Wed 14.2 14.24 ### ### 37.1 37.1 0.0
2015-Jul-21 Tue ### 14.45 14.29 ### ### ### 0.0
2015-Jul-20 Mon 14.2 ### ### ### 1,994,950 0 79.6 79.6 0.0
2015-Jul-17 Fri 14.2 14.23 ### ### 1,638,253 11,656,170 28.7 28.7 0.0
2015-Jul-16 Thu 14.21 14.225 ### ### 2,578,248 18,337,788 35.0 35.0 0.0
2015-Jul-15 Wed ### ### ### ### 3,987,076 0 ### ### 0.0
2015-Jul-14 Tue ### ### 13.86 ### 65.5 65.5 0.0
2015-Jul-13 Mon ### 13.77 13.58 ### 2,254,780 ### ### ### 0.0
2015-Jul-10 Fri 13.72 13.76 13.54 ### ### ### 0.0
2015-Jul-09 Thu 13.4 13.51 ### 13.48 71.7 71.7 1.0
2015-Jul-08 Wed ### 13.78 13.48 13.51 4,205,174 57,316,521 ### ### ###
2015-Jul-07 Tue 13.76 ### 13.745 13.82 69.1 69.1 1.0
2015-Jul-06 Mon ### 13.75 13.58 13.7 80.9 80.9 1.0
2015-Jul-03 Fri ### ### ### 13.8 ### ### 1.0
2015-Jul-02 Thu 13.72 ### ### 13.85 ### ### ###
2015-Jul-01 Wed 13.52 ### 13.48 ### 1,957,588 13,194,143 65.0 65.0 0.0
2015-Jun-30 Tue 13.25 13.45 13.25 13.43 5,169,574 ### ### ### ###
2015-Jun-29 Mon ### 13.46 ### ### 2,791,881 18,789,359 44.3 44.3 0.0
2015-Jun-26 Fri 13.58 ### 13.51 ### 75.7 75.7 0.0
2015-Jun-25 Thu 13.76 13.76 ### 13.71 2,098,925 ### 37.5 37.5 ###
2015-Jun-24 Wed 13.82 13.86 13.75 13.75 27.7 27.7 1.0
2015-Jun-23 Tue 13.73 13.89 ### 13.82 ### ### 1.0
2015-Jun-22 Mon 13.45 ### ### ### ### ### 0.0
2015-Jun-19 Fri 13.51 13.54 13.43 13.49 ### ### ###
2015-Jun-18 Thu ### ### 13.29 13.41 5,095,456 ### 22.7 22.7 1.0
2015-Jun-17 Wed ### 13.7 13.51 ### ### ### 0.0
2015-Jun-16 Tue 13.56 ### 13.48 13.5 ### ### 1.0
2015-Jun-15 Mon ### 13.43 13.23 ### ### ### 0.0
2015-Jun-12 Fri ### ### 13.28 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 3,061,681 0 81.1 81.1 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### 13.27 ### ### 81.3 81.3 0.0
2015-Jun-05 Fri 13.26 ### ### ### 3,196,042 0 23.2 23.2 0.0
2015-Jun-04 Thu ### ### ### 13.24 4,255,823 0 33.3 33.3 0.9
2015-Jun-03 Wed 13.25 ### ### 13.21 3,042,950 0 ### ### ###
2015-Jun-02 Tue 13.51 13.51 13.25 ### 2,898,949 ### 28.8 28.8 0.0
2015-Jun-01 Mon 13.4 13.44 13.26 13.4 2,369,088 31,627,324 77.1 77.1 1.0
2015-May-29 Fri 13.41 ### 13.4 13.53 7,069,850 ### 75.7 75.7 ###
2015-May-28 Thu 13.5 13.5 13.26 13.42 28.4 28.4 1.0
2015-May-27 Wed 13.4 13.44 ### 13.42 ### ### 1.0
2015-May-26 Tue 13.26 13.4 13.21 13.4 2,329,959 ### 78.7 78.7 1.0
2015-May-25 Mon ### ### 13.125 13.22 70.2 70.2 0.9
2015-May-22 Fri ### ### ### ### 1,958,922 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 68.8 68.8 0.0
2015-May-20 Wed ### 13.2 ### ### 27.0 27.0 0.0
2015-May-19 Tue ### ### ### ### 25.3 25.3 0.0
2015-May-18 Mon ### 13.48 13.22 13.22 2,488,857 33,226,240 26.5 26.5 0.9
2015-May-15 Fri 13.57 13.57 ### 13.45 2,535,243 17,201,623 ### ### ###
2015-May-14 Thu ### 13.48 ### 13.45 3,605,820 24,303,226 76.7 76.7 ###
2015-May-13 Wed ### ### ### ### 3,754,675 0 ### ### 0.0
2015-May-12 Tue ### 13.25 ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 2,865,785 0 24.1 24.1 0.0
2015-May-08 Fri ### ### ### ### 3,198,727 0 ### ### 0.0
2015-May-07 Thu 12.8 ### ### ### 5,539,972 0 83.7 83.7 0.0
2015-May-06 Wed ### ### ### ### 28.8 28.8 0.0
2015-May-05 Tue ### 13.23 ### ### 77.0 77.0 0.0
2015-May-04 Mon ### ### ### ### 24.5 24.5 0.0
2015-May-01 Fri 13.2 13.21 ### ### 17.5 17.5 0.0
2015-Apr-30 Thu ### ### 13.025 ### 4,050,559 ### 26.4 26.4 0.0
2015-Apr-29 Wed ### ### ### ### 29.2 29.2 0.0
2015-Apr-28 Tue 13.5 ### 13.4 13.51 3,763,370 25,214,579 ### ### ###
2015-Apr-27 Mon 13.75 13.78 13.58 ### ### ### 0.0
2015-Apr-24 Fri 13.75 13.86 13.71 13.8 67.1 67.1 1.0
2015-Apr-23 Thu 13.7 13.73 ### ### 33.6 33.6 0.0
2015-Apr-22 Wed 13.74 13.75 13.57 13.71 ### ### ###
2015-Apr-21 Tue ### ### 13.84 13.87 2,905,373 20,105,181 ### ### ###
2015-Apr-20 Mon 13.8 ### 13.75 ### 81.2 81.2 0.0
2015-Apr-17 Fri 14.2 14.2 13.86 ### ### ### 0.0
2015-Apr-16 Thu ### 14.22 ### ### ### ### 0.0
2015-Apr-15 Wed ### ### 13.88 ### 78.4 78.4 0.0
2015-Apr-14 Tue ### ### ### 13.84 4,394,371 0 ### ### 1.0
2015-Apr-13 Mon ### ### 13.51 13.57 2,473,646 16,709,478 ### ### ###
2015-Apr-10 Fri 13.48 13.55 ### 13.42 3,414,424 23,132,722 ### ### 1.0
2015-Apr-09 Thu 13.5 ### ### ### 25.4 25.4 0.0
2015-Apr-08 Wed 13.58 ### 13.42 13.44 3,975,374 26,674,759 18.5 18.5 ###
2015-Apr-07 Tue 13.81 13.82 13.48 13.55 18.9 18.9 1.0
2015-Apr-02 Thu ### 13.77 13.54 ### 2,629,184 ### ### ### 0.0
2015-Apr-01 Wed 13.5 13.52 ### 13.52 73.5 73.5 1.0
2015-Mar-31 Tue 13.57 ### 13.44 13.5 ### ### 1.0
2015-Mar-30 Mon ### 13.655 ### 13.49 27.6 27.6 ###
2015-Mar-27 Fri 13.72 13.75 13.555 13.74 ### ### ###
2015-Mar-26 Thu 13.75 13.75 ### ### ### ### 0.0
2015-Mar-25 Wed 13.83 ### 13.77 13.81 ### ### ###
2015-Mar-24 Tue 13.82 13.87 13.74 13.76 2,665,159 ### ### ### 1.0
2015-Mar-23 Mon 13.8 13.84 ### 13.75 30.6 30.6 1.0
2015-Mar-20 Fri 13.73 13.87 13.73 13.82 6,325,087 ### ### ### 1.0
2015-Mar-19 Thu ### 13.76 ### 13.73 4,280,479 ### ### ### ###
2015-Mar-18 Wed 13.48 13.53 ### 13.48 5,070,744 34,303,583 ### ### 1.0
2015-Mar-17 Tue 13.42 13.59 ### 13.48 3,901,840 ### 76.8 76.8 1.0


<< 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 35 36 37 38 39 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 2024-05-15 12:39:33 thru 2024-05-15 12:39:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000