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 08:53:33 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 23...

     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
2011-Jan-17 Mon ### ### ### 8.2 ### ### 0.6
2011-Jan-14 Fri 8.46 8.49 ### 8.4 ### ### ###
2011-Jan-13 Thu 8.4 8.5 ### 8.47 ### ### ###
2011-Jan-12 Wed ### 8.29 ### 8.29 ### ### 0.6
2010-Dec-23 Thu 8.71 8.87 8.71 8.84 2,879,046 ### 78.2 78.2 ###
2010-Dec-22 Wed 8.74 8.76 8.7 8.73 2,367,559 ### 34.2 34.2 ###
2010-Dec-21 Tue ### 8.76 ### 8.73 3,983,822 17,449,140 75.8 75.8 ###
2010-Dec-20 Mon 8.8 8.84 ### ### ### ### 0.0
2010-Dec-17 Fri 8.85 8.88 8.77 8.78 ### ### 0.6
2010-Dec-16 Thu ### ### 8.85 8.88 4,331,686 ### ### ### 0.6
2010-Dec-15 Wed 8.88 ### 8.88 8.88 3,324,823 ### 68.7 68.7 0.6
2010-Dec-14 Tue 8.88 ### 8.82 8.89 2,555,822 11,271,175 ### ### ###
2010-Dec-13 Mon 8.86 ### 8.82 8.83 6,168,024 27,200,985 ### ### ###
2010-Dec-10 Fri ### ### 8.84 8.87 31.9 31.9 ###
2010-Dec-09 Thu ### ### 8.8 ### 74.2 74.2 0.0
2010-Dec-08 Wed ### 9.2 ### ### 2,174,150 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 9.24 3,634,756 0 80.5 80.5 ###
2010-Dec-06 Mon ### ### ### ### 30.1 30.1 0.0
2010-Dec-03 Fri 9.23 9.25 ### ### 3,038,372 14,052,470 26.8 26.8 0.0
2010-Dec-02 Thu ### ### ### ### 5,067,059 0 70.9 70.9 0.0
2010-Dec-01 Wed ### ### ### ### 72.8 72.8 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon 9 ### ### ### 4,427,251 0 72.7 72.7 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu ### 9.22 ### ### 5,712,471 ### ### ### 0.0
2010-Nov-24 Wed ### 9.2 ### ### ### ### 0.0
2010-Nov-23 Tue ### 9.2 ### ### 4,066,684 18,706,746 ### ### 0.0
2010-Nov-22 Mon 9.28 ### ### 9.23 ### ### ###
2010-Nov-19 Fri ### 9.28 ### 9.25 ### ### ###
2010-Nov-18 Thu ### 9.27 ### 9.25 ### ### ###
2010-Nov-17 Wed 9.27 9.29 ### ### ### ### 0.0
2010-Nov-16 Tue ### 9.44 ### 9.43 3,905,378 18,433,384 75.9 75.9 ###
2010-Nov-15 Mon ### 9.42 9.25 ### 2,688,625 ### 75.4 75.4 0.0
2010-Nov-12 Fri 9.41 9.48 ### ### ### ### 0.0
2010-Nov-11 Thu 9.45 ### ### 9.46 62.5 62.5 0.7
2010-Nov-10 Wed 9.47 9.55 ### 9.4 36.3 36.3 ###
2010-Nov-09 Tue ### 9.7 9.47 9.51 3,897,252 ### 22.9 22.9 ###
2010-Nov-08 Mon 9.73 9.73 ### ### 31.2 31.2 0.0
2010-Nov-05 Fri 9.7 9.76 ### 9.7 65.9 65.9 0.7
2010-Nov-04 Thu 9.45 9.57 9.42 9.57 5,321,443 ### 77.6 77.6 ###
2010-Nov-03 Wed ### 9.4 ### ### 1,784,844 ### 74.0 74.0 0.0
2010-Nov-02 Tue ### ### ### 9.29 1,946,753 0 ### ### ###
2010-Nov-01 Mon ### 9.28 ### 9.27 1,841,326 8,543,752 74.5 74.5 0.7
2010-Oct-29 Fri ### 9.2 ### 9.2 6,024,584 27,713,086 ### ### 0.7
2010-Oct-28 Thu ### ### ### ### 2,394,040 0 ### ### 0.0
2010-Oct-27 Wed ### 9.22 ### ### 3,106,870 14,322,670 ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 32.5 32.5 0.0
2010-Oct-25 Mon ### ### ### ### 65.1 65.1 0.0
2010-Oct-22 Fri 8.86 ### 8.82 ### ### ### 0.0
2010-Oct-21 Thu ### ### 8.85 ### 27.1 27.1 0.0
2010-Oct-20 Wed ### ### 8.85 ### 31.1 31.1 0.0
2010-Oct-19 Tue ### 9 8.86 ### 4,687,624 41,860,482 ### ### 0.0
2010-Oct-18 Mon ### ### 8.84 8.85 4,054,871 17,922,529 ### ### 0.6
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 8.82 8.86 27.6 27.6 0.6
2010-Oct-12 Tue ### ### 8.78 8.83 5,668,472 ### ### ### ###
2010-Oct-11 Mon ### ### ### ### 3,967,788 0 67.3 67.3 0.0
2010-Oct-08 Fri 8.88 ### 8.83 ### ### ### 0.0
2010-Oct-07 Thu 8.8 ### 8.77 ### ### ### 0.0
2010-Oct-06 Wed 8.89 ### 8.84 ### 3,372,426 14,906,122 ### ### 0.0
2010-Oct-05 Tue 8.76 8.86 ### 8.79 70.0 70.0 0.6
2010-Oct-04 Mon 8.89 ### 8.87 ### ### ### 0.0
2010-Oct-01 Fri ### ### 8.73 8.77 4,300,888 18,773,376 15.4 15.4 ###
2010-Sep-30 Thu ### ### ### 9 4,502,027 0 24.3 24.3 0.6
2010-Sep-29 Wed 9.2 9.25 ### ### 3,776,972 ### 38.5 38.5 0.0
2010-Sep-28 Tue ### 9.26 ### 9.2 2,330,859 10,791,877 ### ### 0.7
2010-Sep-27 Mon ### 9.24 ### ### 3,947,083 18,235,523 76.5 76.5 0.0
2010-Sep-24 Fri ### ### 8.89 ### 29.7 29.7 0.0
2010-Sep-23 Thu ### ### ### ### 3,234,570 0 25.7 25.7 0.0
2010-Sep-22 Wed ### ### ### ### 5,862,983 0 72.7 72.7 0.0
2010-Sep-21 Tue ### ### ### ### 19.1 19.1 0.0
2010-Sep-20 Mon ### ### ### ### 3,005,285 0 69.7 69.7 0.0
2010-Sep-17 Fri ### ### ### ### 75.6 75.6 0.0
2010-Sep-16 Thu ### ### 8.89 ### 18.3 18.3 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### 9 ### ### 3,776,755 ### 68.3 68.3 0.0
2010-Sep-10 Fri ### ### 8.82 8.89 3,099,157 13,667,282 ### ### ###
2010-Sep-09 Thu 8.71 ### 8.71 ### 5,212,574 22,700,759 ### ### 0.0
2010-Sep-08 Wed 8.73 8.73 ### ### 3,900,520 ### ### ### 0.0
2010-Sep-07 Tue ### 8.75 ### 8.7 4,015,352 ### 78.3 78.3 ###
2010-Sep-06 Mon ### ### 8.46 8.58 23.4 23.4 0.6
2010-Sep-03 Fri ### 8.72 8.59 ### ### ### 0.0
2010-Sep-02 Thu 8.75 8.75 8.55 ### ### ### 0.0
2010-Sep-01 Wed 8.43 8.56 8.4 8.55 ### ### ###
2010-Aug-31 Tue ### 8.4 8.26 ### 7,292,451 ### ### ### 0.0
2010-Aug-30 Mon ### 8.5 8.29 ### 5,886,757 49,419,325 ### ### 0.0
2010-Aug-27 Fri 8.24 8.41 ### ### 77.6 77.6 0.0
2010-Aug-26 Thu ### ### ### 8.26 10,809,151 0 76.7 76.7 0.6
2010-Aug-25 Wed ### 8.21 ### ### 11,583,046 ### ### ### 0.0
2010-Aug-24 Tue 7.86 7.89 7.74 7.78 ### ### 0.6
2010-Aug-23 Mon 7.89 ### 7.82 7.83 ### ### ###
2010-Aug-20 Fri ### ### 7.8 7.87 5,546,626 21,631,841 ### ### 0.6
2010-Aug-19 Thu ### ### ### ### 5,514,576 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### 7.89 ### ### ### 0.0
2010-Aug-16 Mon 7.89 ### 7.88 ### 3,044,588 11,995,676 68.7 68.7 0.0
2010-Aug-13 Fri ### ### 7.85 ### 3,599,445 14,127,821 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 5,866,858 0 28.2 28.2 0.0
2010-Aug-11 Wed ### ### ### ### 5,903,771 0 21.7 21.7 0.0
2010-Aug-10 Tue ### 8.41 8.29 ### 3,327,485 ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 79.1 79.1 0.0
2010-Aug-06 Fri 8.27 ### 8.23 8.23 ### ### 0.6
2010-Aug-05 Thu ### 8.4 ### ### ### ### 0.0
2010-Aug-04 Wed 8.41 8.43 8.28 8.28 3,020,158 25,233,420 ### ### ###
2010-Aug-03 Tue 8.44 8.48 ### 8.4 30.4 30.4 ###
2010-Aug-02 Mon 8.45 8.55 8.43 8.47 ### ### ###
2010-Jul-30 Fri 8.42 8.48 8.25 ### 4,841,481 40,498,988 26.9 26.9 0.0
2010-Jul-29 Thu ### 8.56 ### 8.51 2,691,742 11,520,655 83.6 83.6 0.6
2010-Jul-28 Wed ### 8.49 ### 8.43 2,568,685 ### ### ### 0.6
2010-Jul-27 Tue 8.5 8.53 ### ### 3,152,948 13,447,323 ### ### 0.0
2010-Jul-26 Mon 8.52 8.55 8.43 8.48 28.6 28.6 0.6
2010-Jul-23 Fri 8.44 8.59 8.4 8.52 73.1 73.1 0.6
2010-Jul-22 Thu ### ### 8.2 ### 30.8 30.8 0.0
2010-Jul-21 Wed 8.43 8.48 ### 8.44 ### ### 0.6
2010-Jul-20 Tue 8.25 8.45 8.23 8.4 79.5 79.5 ###
2010-Jul-19 Mon 8.23 ### ### 8.26 ### ### 0.6
2010-Jul-16 Fri 8.4 8.41 8.25 ### 1,483,582 ### 29.2 29.2 0.0
2010-Jul-15 Thu 8.46 8.48 ### 8.41 1,716,682 ### ### ### ###
2010-Jul-14 Wed ### 8.44 8.29 8.44 ### ### 0.6
2010-Jul-13 Tue 8.23 ### 8.21 8.22 1,787,549 7,337,888 35.5 35.5 0.6
2010-Jul-12 Mon ### ### ### ### 69.3 69.3 0.0
2010-Jul-09 Fri 8.21 8.24 ### 8.24 ### ### 0.6
2010-Jul-08 Thu ### ### ### ### 2,857,620 0 71.4 71.4 0.0
2010-Jul-07 Wed ### 8 7.82 ### ### ### 0.0
2010-Jul-06 Tue ### ### 7.56 ### 4,016,651 15,182,940 ### ### 0.0
2010-Jul-05 Mon ### ### 7.74 7.75 3,483,278 13,480,285 ### ### ###
2010-Jul-02 Fri 7.88 ### 7.86 ### 2,091,272 ### 75.9 75.9 0.0
2010-Jul-01 Thu ### ### 7.75 7.86 3,386,471 13,122,575 ### ### ###
2010-Jun-30 Wed ### ### 7.81 ### 3,675,087 ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 2,306,979 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 3,321,986 0 42.1 42.1 0.0
2010-Jun-25 Fri ### ### ### ### 5,112,222 0 34.4 34.4 0.0
2010-Jun-24 Thu ### ### 8.26 ### 1,890,453 7,807,570 ### ### 0.0
2010-Jun-23 Wed ### 8.43 8.28 ### ### ### 0.0
2010-Jun-22 Tue 8.46 8.53 ### 8.42 38.7 38.7 ###
2010-Jun-21 Mon 8.49 8.55 8.43 8.53 3,708,351 ### 70.2 70.2 ###
2010-Jun-18 Fri 8.43 8.45 ### ### 2,157,186 ### 25.2 25.2 0.0
2010-Jun-17 Thu 8.49 8.49 ### ### ### ### 0.0
2010-Jun-16 Wed 8.44 8.5 ### 8.5 73.6 73.6 0.6
2010-Jun-15 Tue ### ### 8.23 8.29 2,619,320 ### 28.9 28.9 0.6
2010-Jun-11 Fri ### 8.4 8.26 ### 3,750,876 ### 71.0 71.0 0.0
2010-Jun-10 Thu ### 8.24 ### ### ### ### 0.0
2010-Jun-09 Wed ### ### 7.86 ### 2,611,945 10,264,943 ### ### 0.0
2010-Jun-08 Tue ### 8.2 ### ### 4,045,686 ### ### ### 0.0
2010-Jun-07 Mon 8 8 7.81 ### 32.1 32.1 0.0
2010-Jun-04 Fri 8.21 8.28 ### 8.21 3,481,379 ### ### ### ###
2010-Jun-03 Thu ### 8.28 ### ### 3,150,647 13,043,678 ### ### 0.0
2010-Jun-02 Wed ### ### 7.89 ### 28.4 28.4 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 08:53:33 thru 2024-05-15 08:53:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000