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 Wed 24-May-15 08:01:39 AM 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 2...

     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
2023-Oct-06 Fri 13.5 ### 13.49 13.57 ### ### ###
2023-Oct-05 Thu 13.5 13.53 ### 13.48 ### ### 1.0
2023-Oct-04 Wed ### 13.7 13.4 13.5 ### ### 1.0
2023-Oct-03 Tue 13.74 13.8 ### 13.72 3,415,855 ### ### ### ###
2023-Oct-02 Mon ### ### 13.8 13.87 ### ### ###
2023-Sep-29 Fri ### ### ### ### 2,423,078 0 29.3 29.3 0.0
2023-Sep-28 Thu 13.86 ### 13.86 ### 2,988,141 ### ### ### 0.0
2023-Sep-27 Wed ### ### 13.71 ### 3,157,972 ### 19.2 19.2 0.0
2023-Sep-26 Tue ### 14.24 ### ### 83.5 83.5 0.0
2023-Sep-25 Mon ### ### ### ### 2,184,222 0 ### ### 0.0
2023-Sep-22 Fri 13.84 ### 13.83 ### 4,419,523 ### 80.2 80.2 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### 14.25 ### ### 82.4 82.4 0.0
2023-Sep-19 Tue ### 14.155 ### ### 37.8 37.8 0.0
2023-Sep-18 Mon ### ### 13.79 ### 2,024,570 ### 37.0 37.0 0.0
2023-Sep-15 Fri ### 14.28 ### ### 4,804,187 ### 65.5 65.5 0.0
2023-Sep-14 Thu 13.73 ### 13.72 ### 3,093,386 21,220,627 ### ### 0.0
2023-Sep-13 Wed 13.8 13.86 13.71 13.71 1,584,474 21,841,974 ### ### ###
2023-Sep-12 Tue 13.85 13.89 13.8 13.8 1,546,576 21,412,344 ### ### 1.0
2023-Sep-11 Mon 13.8 ### 13.79 ### 79.1 79.1 0.0
2023-Sep-08 Fri ### 13.77 ### 13.77 ### ### ###
2023-Sep-07 Thu ### ### 13.57 ### 76.4 76.4 0.0
2023-Sep-06 Wed ### 13.8 ### 13.74 4,316,270 ### 75.8 75.8 ###
2023-Sep-05 Tue ### 13.71 13.56 ### 1,382,748 ### 70.7 70.7 0.0
2023-Sep-04 Mon 13.7 13.7 ### ### 2,314,625 15,855,181 ### ### 0.0
2023-Sep-01 Fri ### ### 13.54 ### 1,983,484 13,428,186 69.5 69.5 0.0
2023-Aug-31 Thu 13.47 ### 13.47 ### ### ### 0.0
2023-Aug-30 Wed 13.22 13.44 13.2 13.44 78.4 78.4 ###
2023-Aug-29 Tue ### ### ### ### 2,033,876 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 1,432,155 0 44.4 44.4 0.0
2023-Aug-25 Fri ### ### ### ### 3,220,055 0 34.8 34.8 0.0
2023-Aug-24 Thu 13.21 13.28 ### 13.22 3,217,474 21,364,027 ### ### 0.9
2023-Aug-23 Wed 12.88 13.24 12.88 ### 3,395,558 44,345,987 83.2 83.2 0.0
2023-Aug-22 Tue ### ### 12.81 ### 3,047,680 ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 34.4 34.4 0.0
2023-Aug-18 Fri 13.2 13.29 ### 13.25 3,908,753 ### ### ### ###
2023-Aug-17 Thu ### 13.46 13.2 ### 5,858,072 ### 37.2 37.2 0.0
2023-Aug-16 Wed ### ### 13.25 ### 3,911,284 25,912,256 ### ### 0.0
2023-Aug-15 Tue 13.2 ### ### ### 6,806,245 0 80.4 80.4 0.0
2023-Aug-14 Mon ### 13.22 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### 13.42 8,058,183 0 18.8 18.8 1.0
2023-Aug-10 Thu 13.71 13.87 13.52 13.73 4,716,245 64,588,975 64.4 64.4 ###
2023-Aug-09 Wed ### 13.56 ### 13.54 84.2 84.2 1.0
2023-Aug-08 Tue 13.85 13.855 ### 13.75 6,502,774 ### 36.4 36.4 1.0
2023-Aug-07 Mon ### ### 13.725 13.77 5,681,341 ### 18.1 18.1 ###
2023-Aug-04 Fri ### ### 13.56 ### 8,791,773 59,608,220 89.9 89.9 0.0
2023-Aug-03 Thu ### ### 13.88 ### 4,860,441 ### 74.6 74.6 0.0
2023-Aug-02 Wed ### ### ### ### 3,157,451 0 ### ### 0.0
2023-Aug-01 Tue 14.2 14.21 14.075 ### 1,796,026 ### 29.1 29.1 0.0
2023-Jul-31 Mon 14.23 14.28 ### 14.23 ### ### ###
2023-Jul-28 Fri ### 14.41 14.26 14.28 1,893,253 27,139,781 ### ### ###
2023-Jul-27 Thu ### 14.41 ### 14.41 3,375,523 24,320,643 77.8 77.8 ###
2023-Jul-26 Wed 13.87 ### 13.81 ### 2,211,686 ### 79.9 79.9 0.0
2023-Jul-25 Tue ### ### 13.71 13.81 2,115,048 14,498,654 ### ### ###
2023-Jul-24 Mon ### ### ### ### 41.3 41.3 0.0
2023-Jul-21 Fri ### ### 13.84 ### ### ### 0.0
2023-Jul-20 Thu ### ### 13.8 13.88 ### ### ###
2023-Jul-19 Wed ### ### 13.82 13.83 ### ### 1.0
2023-Jul-18 Tue 13.8 13.86 13.74 13.79 2,253,642 31,100,259 ### ### 1.0
2023-Jul-17 Mon 13.8 ### 13.71 13.78 ### ### 1.0
2023-Jul-14 Fri 13.53 13.71 ### ### 3,867,528 ### ### ### 0.0
2023-Jul-13 Thu ### ### 13.43 13.54 ### ### 1.0
2023-Jul-12 Wed 13.48 13.52 ### 13.4 3,646,355 24,649,359 ### ### 1.0
2023-Jul-11 Tue 13.4 13.46 ### 13.42 ### ### 1.0
2023-Jul-10 Mon 13.45 13.48 ### ### 34.9 34.9 0.0
2023-Jul-07 Fri ### ### 13.24 ### 74.9 74.9 0.0
2023-Jul-06 Thu 13.55 13.57 13.43 13.47 2,804,680 37,863,180 ### ### 1.0
2023-Jul-05 Wed ### ### 13.44 13.46 4,139,856 ### ### ### ###
2023-Jul-04 Tue 13.25 13.52 ### 13.51 3,699,179 25,006,450 ### ### ###
2023-Jul-03 Mon 13.51 13.52 ### 13.43 ### ### ###
2023-Jun-30 Fri 13.42 13.49 ### 13.49 ### ### ###
2023-Jun-29 Thu 13.52 13.58 13.43 13.48 ### ### 1.0
2023-Jun-28 Wed 13.47 ### 13.46 ### 2,010,389 ### ### ### 0.0
2023-Jun-27 Tue 13.45 13.51 ### 13.41 37.8 37.8 1.0
2023-Jun-26 Mon 13.5 13.51 13.25 ### 3,151,244 42,163,644 34.9 34.9 0.0
2023-Jun-23 Fri 13.5 ### 13.43 13.48 1,725,949 11,589,747 ### ### 1.0
2023-Jun-22 Thu 13.79 13.81 13.54 13.57 2,329,587 ### ### ### ###
2023-Jun-21 Wed 13.75 13.855 ### 13.76 ### ### 1.0
2023-Jun-20 Tue 13.58 13.76 13.52 13.75 80.8 80.8 1.0
2023-Jun-19 Mon 13.4 ### ### 13.53 7,420,129 0 ### ### ###
2023-Jun-16 Fri 13.24 ### ### 13.27 6,836,056 0 61.8 61.8 0.9
2023-Jun-15 Thu ### 13.23 ### ### 3,590,571 23,751,627 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,590,948 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 5,818,380 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 2,879,579 0 ### ### 0.0
2023-Jun-08 Thu ### ### 12.88 ### 4,186,926 ### 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### 4,311,678 0 29.9 29.9 0.0
2023-Jun-06 Tue 13.23 13.28 ### ### ### ### 0.0
2023-Jun-05 Mon 13.45 13.54 13.29 ### 3,823,073 51,286,524 35.3 35.3 0.0
2023-Jun-02 Fri ### 13.47 ### ### 27.6 27.6 0.0
2023-Jun-01 Thu 13.26 ### ### ### 72.8 72.8 0.0
2023-May-31 Wed 13.46 13.48 13.225 ### ### ### 0.0
2023-May-30 Tue 13.2 13.425 ### ### 82.4 82.4 0.0
2023-May-29 Mon ### 13.21 ### ### 2,532,929 ### 75.0 75.0 0.0
2023-May-26 Fri ### 13.075 12.85 ### 3,430,272 ### ### ### 0.0
2023-May-25 Thu 12.84 ### 12.81 12.85 4,976,173 31,872,388 ### ### 0.9
2023-May-24 Wed 12.72 ### 12.71 ### ### ### 0.0
2023-May-23 Tue 12.75 ### 12.72 ### 3,580,678 ### 81.8 81.8 0.0
2023-May-22 Mon 12.7 12.76 ### 12.76 80.8 80.8 ###
2023-May-19 Fri 12.48 12.71 12.42 ### ### ### 0.0
2023-May-18 Thu 12.22 ### 12.21 ### 79.4 79.4 0.0
2023-May-17 Wed ### ### ### ### 33.6 33.6 0.0
2023-May-16 Tue 12.2 12.28 ### 12.22 2,809,451 17,250,029 ### ### 0.9
2023-May-15 Mon ### 12.375 12.26 12.28 ### ### 0.9
2023-May-12 Fri ### 12.45 12.29 ### 67.8 67.8 0.0
2023-May-11 Thu 12.27 12.43 12.245 ### ### ### 0.0
2023-May-10 Wed 12.52 12.53 12.22 ### 23.0 23.0 0.0
2023-May-09 Tue 12.57 12.57 12.45 12.53 41.1 41.1 ###
2023-May-08 Mon ### 12.7 12.54 12.58 1,951,976 ### ### ### 0.9
2023-May-05 Fri 12.4 12.59 ### 12.5 2,444,753 15,389,720 ### ### 0.9
2023-May-04 Thu 12.25 12.4 12.25 ### 2,136,628 26,333,940 ### ### 0.0
2023-May-03 Wed ### 12.41 12.22 12.4 1,984,771 24,442,454 77.3 77.3 0.9
2023-May-02 Tue 12.56 12.59 12.4 12.48 2,349,088 29,351,854 ### ### ###
2023-May-01 Mon ### 12.74 12.55 12.59 1,921,920 24,302,678 ### ### ###
2023-Apr-28 Fri 12.5 12.57 12.47 12.48 ### ### ###
2023-Apr-27 Thu 12.42 12.45 12.28 12.4 1,337,459 16,537,680 38.4 38.4 0.9
2023-Apr-26 Wed 12.45 ### ### 12.54 3,279,387 0 78.4 78.4 0.9
2023-Apr-24 Mon ### 12.45 ### 12.4 ### ### 0.9
2023-Apr-21 Fri ### 12.43 ### ### 1,822,026 ### ### ### 0.0
2023-Apr-20 Thu 12.49 12.5 ### ### 2,594,152 16,213,450 ### ### 0.0
2023-Apr-19 Wed ### 12.46 ### ### 1,320,242 ### 70.1 70.1 0.0
2023-Apr-18 Tue 12.45 12.46 ### ### 2,313,728 14,414,525 32.4 32.4 0.0
2023-Apr-17 Mon 12.52 12.58 12.42 12.47 ### ### ###
2023-Apr-14 Fri ### 12.52 ### 12.46 ### ### 0.9
2023-Apr-13 Thu 12.52 12.52 12.375 12.43 ### ### 0.9
2023-Apr-12 Wed 12.58 12.58 12.42 12.45 29.3 29.3 ###
2023-Apr-11 Tue 12.46 12.54 12.44 12.47 ### ### ###
2023-Apr-06 Thu ### ### ### ### 73.3 73.3 0.0
2023-Apr-05 Wed 12.2 12.28 ### 12.23 69.6 69.6 ###
2023-Apr-04 Tue ### ### 11.945 ### ### ### 0.0
2023-Apr-03 Mon ### 12.26 ### 12.21 2,216,127 13,584,858 ### ### 0.9
2023-Mar-31 Fri 12.2 12.22 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 11.87 ### 31.3 31.3 0.0
2023-Mar-28 Tue ### ### ### ### 62.8 62.8 0.0
2023-Mar-27 Mon ### ### 11.83 11.89 ### ### ###
2023-Mar-24 Fri 11.77 11.83 11.73 11.8 64.8 64.8 0.8
2023-Mar-23 Thu 11.83 ### 11.83 ### ### ### 0.0
2023-Mar-22 Wed ### 12.26 ### ### 5,359,829 32,855,751 30.7 30.7 0.0
2023-Mar-21 Tue 11.85 ### 11.8 11.86 ### ### 0.8
2023-Mar-20 Mon 11.79 ### 11.455 ### 5,550,742 31,791,874 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.74 ### 11.72 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 4,159,342 0 ### ### 0.0
2023-Mar-14 Tue ### ### 11.7 ### 6,406,929 ### 36.0 36.0 0.0
2023-Mar-13 Mon 12.5 12.51 12.26 ### 4,064,056 ### ### ### 0.0
2023-Mar-10 Fri 12.7 12.83 12.48 ### 4,028,026 ### 42.2 42.2 0.0
2023-Mar-09 Thu ### ### 12.86 ### 2,724,881 17,520,984 ### ### 0.0
2023-Mar-08 Wed ### ### 12.79 ### 3,052,922 ### ### ### 0.0
2023-Mar-07 Tue 12.88 ### 12.87 ### 3,524,328 22,679,050 ### ### 0.0


<< 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 08:01:39 thru 2024-05-15 08:01:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000