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 04:24:18 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 26...

     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
2009-Mar-23 Mon ### 6.25 5.85 ### 84.4 84.4 0.0
2009-Mar-20 Fri 5.85 ### ### ### 85.4 85.4 0.0
2009-Mar-19 Thu ### 5.89 5.49 5.75 15,463,051 ### ### ### ###
2009-Mar-18 Wed 5.59 ### ### 5.49 ### ### 0.4
2009-Mar-17 Tue 5.45 5.57 5.41 5.55 4,072,245 22,356,625 ### ### ###
2009-Mar-16 Mon 5.26 5.44 5.25 5.4 7,149,752 38,215,424 ### ### 0.4
2009-Mar-13 Fri ### ### 4.87 5.26 10,518,488 ### 89.3 89.3 0.4
2009-Mar-12 Thu ### ### ### 4.78 4,535,877 0 ### ### ###
2009-Mar-11 Wed 5 ### 4.85 ### 7,809,273 18,937,487 ### ### 0.0
2009-Mar-10 Tue 4.79 ### 4.73 4.83 75.3 75.3 0.3
2009-Mar-09 Mon 5 ### 4.84 ### 3,026,057 7,323,057 23.9 23.9 0.0
2009-Mar-06 Fri ### ### 4.88 ### 9,515,278 23,217,278 75.0 75.0 0.0
2009-Mar-05 Thu 4.85 ### 4.84 ### 86.6 86.6 0.0
2009-Mar-04 Wed 4.45 ### 4.42 ### ### ### 0.0
2009-Mar-03 Tue 4.5 ### ### 4.55 ### ### 0.3
2009-Mar-02 Mon ### ### ### 4.71 ### ### ###
2009-Feb-27 Fri ### 5.29 ### 5.26 ### ### 0.4
2009-Feb-26 Thu ### 5.2 5 5.2 85.1 85.1 ###
2009-Feb-25 Wed ### ### ### 5 8,095,052 0 78.1 78.1 0.4
2009-Feb-24 Tue 4.7 4.87 ### 4.75 77.3 77.3 ###
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri 5.53 5.53 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 6,544,023 0 91.0 91.0 0.0
2009-Feb-18 Wed ### ### ### 5.45 11,114,322 0 ### ### ###
2009-Feb-17 Tue 5.55 5.73 ### 5.49 35.1 35.1 0.4
2009-Feb-16 Mon ### 5.74 5.46 5.56 2,705,752 ### 23.8 23.8 0.4
2009-Feb-13 Fri 5.88 5.88 ### 5.73 ### ### ###
2009-Feb-12 Thu 5.7 5.83 5.59 5.7 67.1 67.1 0.4
2009-Feb-11 Wed 5.5 5.87 ### 5.7 ### ### 0.4
2009-Feb-10 Tue 5.51 5.72 5.45 ### 12,540,825 ### 84.3 84.3 0.0
2009-Feb-09 Mon 4.72 5.72 ### ### 21,747,575 ### 96.8 96.8 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed 7.45 7.57 ### ### 4,686,325 17,737,740 ### ### 0.0
2009-Feb-03 Tue 7.48 ### ### 7.4 ### ### 0.5
2009-Feb-02 Mon 7.5 7.58 7.25 7.25 ### ### 0.5
2009-Jan-30 Fri 7.55 ### ### 7.5 3,355,453 0 ### ### 0.5
2009-Jan-29 Thu 8 ### 7.56 7.7 ### ### 0.6
2009-Jan-28 Wed 7.51 ### 7.46 ### ### ### 0.0
2009-Jan-27 Tue 7.55 ### 7.47 7.54 ### ### 0.5
2009-Jan-23 Fri 7.86 7.86 ### 7.43 2,400,571 9,434,244 ### ### ###
2009-Jan-22 Thu 7.85 ### 7.82 ### 78.9 78.9 0.0
2009-Jan-21 Wed ### ### 7.77 7.8 ### ### 0.6
2009-Jan-20 Tue 8.46 8.57 ### 8.2 3,716,028 15,923,179 25.3 25.3 0.6
2009-Jan-19 Mon 8.55 ### 8.5 ### 78.9 78.9 0.0
2009-Jan-16 Fri 8.5 8.7 8.46 8.55 4,428,945 38,000,348 74.1 74.1 ###
2009-Jan-15 Thu ### 8.79 8.53 8.58 2,614,181 ### 39.6 39.6 0.6
2009-Jan-14 Wed ### ### 8.85 ### 3,756,877 16,624,180 23.4 23.4 0.0
2009-Jan-13 Tue ### ### 8.41 ### 1,734,082 ### 32.0 32.0 0.0
2009-Jan-12 Mon 8.25 8.76 8.25 8.73 ### ### ###
2009-Jan-09 Fri ### ### 8.4 8.55 1,497,885 ### 25.2 25.2 ###
2009-Jan-08 Thu 8.8 8.8 8.41 8.46 17.8 17.8 0.6
2009-Jan-07 Wed 8.54 8.79 8.45 8.79 78.0 78.0 0.6
2009-Jan-06 Tue 8.4 ### ### 8.46 2,029,642 0 ### ### 0.6
2009-Jan-05 Mon ### 8.4 ### 8.2 ### ### 0.6
2009-Jan-02 Fri 8.4 8.43 ### ### ### ### 0.0
2008-Dec-31 Wed 8.43 8.46 ### 8.4 17.9 17.9 ###
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### 8.22 7.76 8.22 ### ### 0.6
2008-Dec-24 Wed ### 7.88 7.53 7.85 691,585 ### 80.0 80.0 ###
2008-Dec-23 Tue 7.53 ### ### ### 942,822 0 77.2 77.2 0.0
2008-Dec-22 Mon 8 ### 7.56 ### 1,685,773 6,372,221 ### ### 0.0
2008-Dec-19 Fri 7.25 ### ### ### 96.0 96.0 0.0
2008-Dec-18 Thu 6.85 ### 6.85 ### 12,797,670 ### 92.5 92.5 0.0
2008-Dec-17 Wed 7.59 7.59 7.23 7.23 14.6 14.6 ###
2008-Dec-16 Tue ### 7.83 7.44 7.45 25.8 25.8 0.5
2008-Dec-15 Mon 7.88 ### ### 7.83 27.0 27.0 ###
2008-Dec-12 Fri 7.5 ### 7.21 ### ### ### 0.0
2008-Dec-11 Thu ### 8 ### ### 2,857,285 11,429,140 ### ### 0.0
2008-Dec-10 Wed ### ### ### 8 ### ### ###
2008-Dec-09 Tue 8.24 8.49 ### 8.2 ### ### 0.6
2008-Dec-08 Mon ### ### ### 8.2 75.9 75.9 0.6
2008-Dec-05 Fri ### 8.23 7.87 7.87 ### ### 0.6
2008-Dec-04 Thu ### ### 7.81 ### 3,011,226 ### ### ### 0.0
2008-Dec-03 Wed 7.7 ### 7.58 7.83 1,852,827 ### ### ### ###
2008-Dec-02 Tue ### 8 7.47 7.51 27.6 27.6 ###
2008-Dec-01 Mon ### 8.2 7.45 7.85 3,143,146 ### ### ### ###
2008-Nov-28 Fri 7.26 7.85 7.24 7.85 3,157,674 23,824,650 ### ### ###
2008-Nov-27 Thu ### 7.41 ### 7.23 3,044,776 ### ### ### ###
2008-Nov-26 Wed 7.41 7.41 ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 5,006,088 0 74.2 74.2 0.0
2008-Nov-24 Mon ### 7.44 6.47 6.7 8.2 8.2 0.5
2008-Nov-21 Fri ### ### ### ### 7,753,081 0 ### ### 0.0
2008-Nov-20 Thu 6.8 ### 6.55 ### ### ### 0.0
2008-Nov-19 Wed 6.5 ### 6.44 ### 5,282,140 ### 94.5 94.5 0.0
2008-Nov-18 Tue 6.51 6.75 ### ### 34.3 34.3 0.0
2008-Nov-17 Mon ### ### 6.51 ### 12.7 12.7 0.0
2008-Nov-14 Fri 7.5 7.58 ### 7.2 3,394,172 ### ### ### 0.5
2008-Nov-13 Thu 7.51 ### 7.2 7.2 4,567,454 ### ### ### 0.5
2008-Nov-12 Wed 7.7 ### ### 7.77 ### ### 0.6
2008-Nov-11 Tue ### ### 7.82 7.89 3,277,053 12,813,277 19.9 19.9 ###
2008-Nov-10 Mon ### ### 8.46 8.5 2,896,347 12,251,547 ### ### 0.6
2008-Nov-07 Fri 8.8 ### 8.51 8.85 ### ### 0.6
2008-Nov-06 Thu ### ### 8.86 ### 35.4 35.4 0.0
2008-Nov-05 Wed 9.55 9.56 ### ### 4,099,471 19,595,471 ### ### 0.0
2008-Nov-04 Tue 8.8 9.47 ### ### 91.0 91.0 0.0
2008-Nov-03 Mon 8.2 ### 8.2 ### 2,449,777 10,044,085 89.5 89.5 0.0
2008-Oct-31 Fri ### ### 7.81 ### 7,582,186 ### ### ### 0.0
2008-Oct-30 Thu 7.74 ### ### 8 13,608,157 0 ### ### ###
2008-Oct-29 Wed 7.8 7.85 7.48 ### ### ### 0.0
2008-Oct-28 Tue 7.7 7.76 7.4 7.5 33.1 33.1 0.5
2008-Oct-27 Mon ### ### 7.83 ### 26.3 26.3 0.0
2008-Oct-24 Fri 8.88 ### ### ### ### ### 0.0
2008-Oct-23 Thu 9 ### 8.7 8.81 ### ### ###
2008-Oct-22 Wed 9.24 ### ### 9 2,254,189 0 ### ### 0.6
2008-Oct-21 Tue 9.25 ### ### 9.4 3,131,678 0 73.5 73.5 ###
2008-Oct-20 Mon ### ### 8.5 ### 3,803,780 ### 91.3 91.3 0.0
2008-Oct-17 Fri 8.48 ### ### ### 3,600,172 0 45.9 45.9 0.0
2008-Oct-16 Thu ### 8.74 ### ### ### ### 0.0
2008-Oct-15 Wed 9.24 9.5 ### ### 3,907,050 18,558,487 35.1 35.1 0.0
2008-Oct-14 Tue 9.75 ### ### ### ### ### 0.0
2008-Oct-13 Mon 9.8 ### 8.4 ### 5,758,971 24,187,678 10.0 10.0 0.0
2008-Oct-10 Fri 9.59 9.7 9.27 9.27 4,410,928 41,837,652 47.2 47.2 0.7
2008-Oct-09 Thu ### ### 9.55 ### 6,200,124 ### 80.0 80.0 0.0
2008-Oct-08 Wed ### 10.43 ### ### ### ### 0.0
2008-Oct-07 Tue 10.7 ### ### ### 8,348,323 0 73.9 73.9 0.0
2008-Oct-06 Mon ### ### ### ### 89.0 89.0 0.0
2008-Oct-03 Fri 9.87 ### ### ### 4,920,529 0 ### ### 0.0
2008-Oct-02 Thu ### 10.2 9.87 ### 79.1 79.1 0.0
2008-Oct-01 Wed 9.85 ### 9.48 ### 3,509,473 ### 21.9 21.9 0.0
2008-Sep-30 Tue ### 9.89 ### ### 6,235,375 30,833,929 ### ### 0.0
2008-Sep-29 Mon ### 10.75 ### ### 9.9 9.9 0.0
2008-Sep-26 Fri 10.75 10.86 ### 10.45 25.4 25.4 ###
2008-Sep-25 Thu 10.24 10.59 10.23 10.46 7,634,159 ### ### ### 0.7
2008-Sep-24 Wed 9.7 10.2 9.53 ### 82.4 82.4 0.0
2008-Sep-23 Tue 9.5 9.57 9.26 9.51 72.6 72.6 ###
2008-Sep-22 Mon ### 10.25 9.5 9.7 ### ### 0.7
2008-Sep-19 Fri 8.88 ### ### ### 12,007,227 0 ### ### 0.0
2008-Sep-18 Thu 7.89 ### ### ### 27,137,823 0 90.6 90.6 0.0
2008-Sep-17 Wed 9.25 ### ### 8.86 14,026,559 0 17.9 17.9 0.6
2008-Sep-16 Tue ### 9.28 ### ### 8,202,670 38,060,388 ### ### 0.0
2008-Sep-15 Mon 9.56 9.75 9.21 9.5 46.8 46.8 0.7
2008-Sep-12 Fri ### 10.28 ### ### 4,148,475 ### 75.8 75.8 0.0
2008-Sep-11 Thu 10.53 10.57 ### ### 16.8 16.8 0.0
2008-Sep-10 Wed ### 10.72 10.5 ### 4,769,043 50,599,546 32.5 32.5 0.0
2008-Sep-09 Tue ### ### ### ### 17.4 17.4 0.0
2008-Sep-08 Mon ### ### 10.85 ### 64.8 64.8 0.0
2008-Sep-05 Fri 10.75 10.77 10.55 ### 4,041,229 ### ### ### 0.0
2008-Sep-04 Thu ### 11.28 ### ### 9,089,520 ### ### ### 0.0
2008-Sep-03 Wed 11.46 11.56 ### ### 18.3 18.3 0.0
2008-Sep-02 Tue ### 11.7 11.21 11.24 3,676,759 42,117,274 11.9 11.9 0.8
2008-Sep-01 Mon 11.41 11.59 11.28 ### 4,177,286 ### 24.1 24.1 0.0
2008-Aug-29 Fri 11.43 11.47 11.23 11.42 5,239,559 ### ### ### 0.8
2008-Aug-28 Thu ### ### ### 11.78 ### ### ###
2008-Aug-27 Wed ### 12.29 11.74 11.89 ### ### ###
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 13.2 13.2 12.75 12.8 3,567,081 46,282,875 14.2 14.2 0.9
2008-Aug-22 Fri 12.89 ### 12.52 ### 4,718,753 ### 65.4 65.4 0.0
2008-Aug-21 Thu ### ### 12.83 ### 5,663,643 ### ### ### 0.0
2008-Aug-20 Wed 12.56 ### 12.51 ### 6,411,688 ### 86.4 86.4 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 16:24:18 thru 2024-05-15 16:24:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000