Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-30 09:32:41 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 17...

     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 .. Monday 29th April 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 Next >>


End of day Prices (full format),

150 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2014-Jul-28 Mon ### 14.22 ### ### 1,882,789 13,386,629 32.0 32.0 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### ### ### ### 75.8 75.8 0.0
2014-Jul-23 Wed ### ### 13.79 13.83 4,091,582 28,211,457 20.5 20.5 1.0
2014-Jul-22 Tue ### ### ### ### 2,604,877 0 ### ### 0.0
2014-Jul-21 Mon 13.89 ### 13.87 ### 74.4 74.4 0.0
2014-Jul-18 Fri 13.76 13.84 13.71 13.81 ### ### ###
2014-Jul-17 Thu 13.85 13.87 13.81 13.81 ### ### ###
2014-Jul-16 Wed 13.86 13.87 13.73 13.77 2,157,082 ### ### ### ###
2014-Jul-15 Tue 13.73 13.84 13.71 13.76 1,589,849 ### 78.9 78.9 1.0
2014-Jul-14 Mon ### 13.78 ### 13.7 1,572,586 ### 72.7 72.7 1.0
2014-Jul-11 Fri 13.52 ### 13.51 ### ### ### 0.0
2014-Jul-10 Thu 13.58 13.58 13.49 13.57 ### ### ###
2014-Jul-09 Wed 13.7 13.7 13.58 ### ### ### 0.0
2014-Jul-08 Tue 13.7 13.75 ### 13.73 1,770,029 12,168,949 74.0 74.0 ###
2014-Jul-07 Mon 13.75 13.82 13.72 13.72 2,448,321 33,713,380 ### ### ###
2014-Jul-04 Fri ### 13.75 13.59 13.7 2,473,326 ### 74.9 74.9 1.0
2014-Jul-03 Thu 13.52 13.59 13.5 13.52 ### ### 1.0
2014-Jul-02 Wed 13.41 13.55 13.41 13.53 3,291,674 ### 76.4 76.4 ###
2014-Jul-01 Tue 13.58 ### ### ### 3,862,048 0 14.2 14.2 0.0
2014-Jun-30 Mon 13.58 ### 13.54 13.54 3,536,654 23,943,147 37.6 37.6 1.0
2014-Jun-27 Fri ### 13.7 ### ### 4,208,224 ### ### ### 0.0
2014-Jun-26 Thu 13.52 ### 13.47 ### 71.4 71.4 0.0
2014-Jun-25 Wed ### 13.46 ### 13.45 ### ### ###
2014-Jun-24 Tue 13.45 13.48 13.41 13.41 2,994,823 ### 29.4 29.4 1.0
2014-Jun-23 Mon 13.47 13.53 13.43 13.5 74.1 74.1 1.0
2014-Jun-20 Fri 13.43 ### ### 13.47 74.2 74.2 1.0
2014-Jun-19 Thu 13.4 13.5 ### 13.5 73.8 73.8 1.0
2014-Jun-18 Wed 13.4 13.45 ### ### 2,310,277 ### 28.5 28.5 0.0
2014-Jun-17 Tue ### 13.46 ### 13.42 2,864,377 19,277,257 73.3 73.3 1.0
2014-Jun-16 Mon 13.43 13.44 ### 13.43 2,717,981 ### ### ### ###
2014-Jun-13 Fri ### 13.46 ### 13.43 3,175,871 ### 79.1 79.1 ###
2014-Jun-12 Thu ### ### ### 13.43 2,959,225 0 81.2 81.2 ###
2014-Jun-11 Wed ### 13.445 ### 13.42 79.5 79.5 1.0
2014-Jun-10 Tue ### 13.45 ### ### 76.1 76.1 0.0
2014-Jun-06 Fri 13.29 ### 13.22 ### 66.4 66.4 0.0
2014-Jun-05 Thu ### 13.26 ### 13.22 3,154,083 20,911,570 79.1 79.1 0.9
2014-Jun-04 Wed 13.25 13.29 ### ### ### ### 0.0
2014-Jun-03 Tue ### 13.46 13.27 13.28 35.3 35.3 0.9
2014-Jun-02 Mon 13.41 13.42 ### ### 3,871,586 25,978,342 ### ### 0.0
2014-May-30 Fri ### 13.4 13.27 ### 33.4 33.4 0.0
2014-May-29 Thu ### 13.42 ### ### ### ### 0.0
2014-May-28 Wed ### 13.42 13.29 13.4 3,822,088 51,043,985 ### ### 1.0
2014-May-27 Tue 13.28 13.47 ### 13.42 6,772,978 ### 83.7 83.7 1.0
2014-May-26 Mon 13.7 13.7 ### ### 28.6 28.6 0.0
2014-May-23 Fri 13.46 ### 13.44 ### 3,498,382 23,509,127 ### ### 0.0
2014-May-22 Thu 13.4 13.49 ### 13.45 ### ### ###
2014-May-21 Wed 13.24 ### 13.2 ### 77.9 77.9 0.0
2014-May-20 Tue 13.25 ### ### ### 3,181,071 0 78.8 78.8 0.0
2014-May-19 Mon ### ### 13.22 13.24 2,467,752 16,311,840 ### ### 0.9
2014-May-16 Fri ### 13.41 ### ### 2,406,421 16,135,052 ### ### 0.0
2014-May-15 Thu 13.4 13.44 ### 13.44 71.7 71.7 ###
2014-May-14 Wed ### 13.4 13.27 13.4 3,484,086 46,460,286 76.7 76.7 1.0
2014-May-13 Tue ### 13.27 ### 13.23 4,039,747 26,803,721 ### ### 0.9
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 4,375,523 0 ### ### 0.0
2014-May-07 Wed ### ### ### ### 3,502,745 0 34.9 34.9 0.0
2014-May-06 Tue ### ### ### ### 2,661,484 0 ### ### 0.0
2014-May-05 Mon ### ### ### ### 2,119,948 0 33.7 33.7 0.0
2014-May-02 Fri ### ### ### ### 2,960,620 0 31.2 31.2 0.0
2014-May-01 Thu ### ### 12.975 ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue 13.2 13.2 ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 1,924,678 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 5,114,349 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### 12.88 ### 75.9 75.9 0.0
2014-Apr-17 Thu 12.83 ### 12.81 12.83 ### ### ###
2014-Apr-16 Wed 12.73 12.77 ### 12.77 2,959,887 18,898,878 ### ### 0.9
2014-Apr-15 Tue 12.7 12.78 ### ### 31.5 31.5 0.0
2014-Apr-14 Mon 12.8 12.8 ### ### ### ### 0.0
2014-Apr-11 Fri 12.8 12.83 12.77 12.82 2,564,376 ### ### ### 0.9
2014-Apr-10 Thu ### ### 12.83 12.86 ### ### 0.9
2014-Apr-09 Wed 12.85 12.89 12.83 12.85 2,077,156 26,712,226 ### ### 0.9
2014-Apr-08 Tue 12.79 12.83 12.71 12.79 2,183,250 ### 74.3 74.3 ###
2014-Apr-07 Mon ### 12.81 ### 12.79 2,769,454 17,738,352 81.3 81.3 ###
2014-Apr-04 Fri ### 12.75 ### 12.71 4,579,784 29,196,123 71.8 71.8 0.9
2014-Apr-03 Thu 12.84 12.87 12.73 12.78 ### ### 0.9
2014-Apr-02 Wed 12.8 12.86 12.74 12.83 ### ### ###
2014-Apr-01 Tue 12.78 12.83 ### 12.76 3,708,277 ### ### ### ###
2014-Mar-31 Mon 12.72 ### 12.72 12.87 ### ### ###
2014-Mar-28 Fri 12.7 12.71 12.58 ### 25.8 25.8 0.0
2014-Mar-27 Thu 12.55 12.8 12.55 12.76 86.5 86.5 ###
2014-Mar-26 Wed ### 12.75 ### ### 3,070,228 ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 12.74 ### ### ### ### 0.0
2014-Mar-24 Mon 12.56 12.79 12.5 12.75 4,406,946 ### 83.1 83.1 ###
2014-Mar-21 Fri 12.41 ### ### ### 83.0 83.0 0.0
2014-Mar-20 Thu 12.54 12.55 ### 12.41 ### ### ###
2014-Mar-19 Wed 12.44 12.555 12.42 12.51 74.2 74.2 ###
2014-Mar-18 Tue 12.58 ### ### 12.4 21.7 21.7 0.9
2014-Mar-17 Mon ### 12.5 ### 12.46 3,588,770 ### 80.5 80.5 0.9
2014-Mar-14 Fri ### 12.48 ### ### 3,484,022 ### ### ### 0.0
2014-Mar-13 Thu 12.42 12.55 12.42 12.46 ### ### 0.9
2014-Mar-12 Wed 12.47 12.48 ### 12.4 3,990,327 24,899,640 30.9 30.9 0.9
2014-Mar-11 Tue 12.51 12.58 12.5 12.52 ### ### 0.9
2014-Mar-10 Mon 12.43 12.46 ### 12.42 2,004,357 12,487,144 36.6 36.6 0.9
2014-Mar-07 Fri 12.43 12.45 ### 12.43 2,858,675 17,795,251 68.0 68.0 0.9
2014-Mar-06 Thu ### 12.48 12.26 12.4 ### ### 0.9
2014-Mar-05 Wed 12.28 ### 12.26 12.29 7,411,981 45,435,443 68.2 68.2 0.9
2014-Mar-04 Tue ### 12.2 ### ### ### ### 0.0
2014-Mar-03 Mon 12.2 12.22 ### 12.21 1,863,187 11,384,072 72.7 72.7 0.9
2014-Feb-28 Fri 12.21 12.24 ### ### ### ### 0.0
2014-Feb-27 Thu 12.2 12.24 ### 12.2 1,914,522 11,716,874 ### ### ###
2014-Feb-26 Wed ### ### ### 12.24 3,450,222 0 84.1 84.1 0.9
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### 12.43 12.26 ### 5,951,329 73,469,156 ### ### 0.0
2014-Feb-21 Fri 12.85 12.86 ### 12.76 4,658,225 29,952,386 ### ### ###
2014-Feb-20 Thu 12.26 ### 12.26 12.7 7,229,344 44,315,878 91.9 91.9 0.9
2014-Feb-19 Wed ### ### ### 12.25 ### ### 0.9
2014-Feb-18 Tue ### ### 12.51 ### ### ### 0.0
2014-Feb-17 Mon ### ### 12.51 ### 30.9 30.9 0.0
2014-Feb-14 Fri 12.52 12.54 ### 12.54 3,116,256 19,538,925 69.4 69.4 0.9
2014-Feb-13 Thu 12.44 12.46 ### ### 4,054,152 ### 24.4 24.4 0.0
2014-Feb-12 Wed 12.29 12.44 ### 12.44 3,866,082 ### 75.2 75.2 0.9
2014-Feb-11 Tue ### 12.24 11.975 ### 74.8 74.8 0.0
2014-Feb-10 Mon ### ### 11.87 ### 73.1 73.1 0.0
2014-Feb-07 Fri ### ### ### ### 4,962,924 0 67.6 67.6 0.0
2014-Feb-06 Thu ### ### 11.86 11.87 26.2 26.2 0.8
2014-Feb-05 Wed 11.87 ### 11.78 11.82 34.0 34.0 0.8
2014-Feb-04 Tue ### ### 11.81 11.84 7,317,576 43,210,286 ### ### 0.8
2014-Feb-03 Mon ### ### ### ### 3,476,358 0 ### ### 0.0
2014-Jan-31 Fri 12.4 12.4 ### ### ### ### 0.0
2014-Jan-30 Thu 12.42 12.47 ### 12.4 3,204,951 ### ### ### 0.9
2014-Jan-29 Wed ### 12.57 ### 12.54 2,992,273 ### ### ### 0.9
2014-Jan-28 Tue 12.41 ### 12.28 ### 4,778,540 ### ### ### 0.0
2014-Jan-24 Fri 12.59 ### 12.48 12.48 3,928,928 ### ### ### ###
2014-Jan-23 Thu 12.85 12.85 12.585 ### 7,318,445 93,072,324 21.2 21.2 0.0
2014-Jan-22 Wed ### ### ### ### 22.2 22.2 0.0
2014-Jan-21 Tue ### ### 12.89 ### 2,497,682 ### 76.0 76.0 0.0
2014-Jan-20 Mon ### ### 12.8 ### 1,932,628 ### ### ### 0.0
2014-Jan-17 Fri ### ### 12.845 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 69.1 69.1 0.0
2014-Jan-15 Wed ### ### ### ### 73.1 73.1 0.0
2014-Jan-14 Tue ### ### 12.89 ### 28.6 28.6 0.0
2014-Jan-13 Mon ### 13.25 ### ### 35.1 35.1 0.0
2014-Jan-10 Fri ### 13.27 ### 13.22 ### ### 0.9
2014-Jan-09 Thu ### 13.2 ### ### 2,014,442 ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 2,499,082 0 24.6 24.6 0.0
2014-Jan-07 Tue ### ### ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 1,343,487 0 38.4 38.4 0.0
2014-Jan-03 Fri ### ### ### ### 33.0 33.0 0.0
2014-Jan-02 Thu ### 13.25 ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 71.1 71.1 0.0
2013-Dec-30 Mon ### 13.2 ### ### 1,232,922 8,137,285 71.9 71.9 0.0
2013-Dec-27 Fri 13.23 13.23 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### ### ### 0.0
2013-Dec-23 Mon ### ### 12.88 ### 1,787,877 11,513,927 ### ### 0.0
2013-Dec-20 Fri ### ### 12.82 ### ### ### 0.0
2013-Dec-19 Thu 12.82 12.85 12.57 12.85 65.4 65.4 0.9


<< 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 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 2024-04-30 21:32:41 thru 2024-04-30 21:32:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000