(SUN) SUNCORP GROUP LIMITED Daily Prices Page 38...
TOC    Company Info for SUN    Limits
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 .. Friday 17th May 2024 Latest price with VOLUME for SUN .. Friday 10th November 2023
SUN is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 23.52
| 27,137,823
| 96.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for SUN    Bottom
End of day Prices (full format), 150 Days for (SUN) SUNCORP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2002-Feb-12 Tue
| ###
| ###
| 14.88
| ###
| 1,325,673
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 14.675
| ###
| ###
| 14.88
| 1,581,970
| 0
| 78.3
| 78.3
| 1.1 |
2002-Feb-08 Fri
| ###
| 14.679
| ###
| 14.679
|
|
| ###
| ###
| 1.0 |
2002-Feb-07 Thu
| 14.5
| 14.57
| ###
| ###
| 655,141
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| 14.75
| 14.5
| 14.51
|
|
| 29.5
| 29.5
| ### |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 14.728
| ###
| ###
| ###
| 343,046
| 0
| 80.7
| 80.7
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 414,679
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 14.83
| ###
| 14.74
| 14.922
|
|
| 69.9
| 69.9
| 1.1 |
2002-Jan-30 Wed
| 14.82
| 14.85
| ###
| 14.74
|
|
| 33.0
| 33.0
| 1.1 |
2002-Jan-29 Tue
| 14.71
| ###
| 14.71
| 14.875
| 823,589
| ###
| 77.3
| 77.3
| 1.1 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| 14.7
| 14.54
| ###
| 3,268,971
| 47,792,356
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 14.5
| 14.59
| 14.47
| 14.588
|
|
| ###
| ###
| 1.0 |
2002-Jan-23 Wed
| 14.5
| 14.55
| 14.45
| 14.49
| 1,254,151
| 18,185,189
| ###
| ###
| ### |
2002-Jan-22 Tue
| 14.373
| 14.59
| ###
| 14.5
|
|
| 74.5
| 74.5
| 1.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Jan-18 Fri
| 14.26
| 14.26
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,089,722
| 0
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| 13.978
| 2,250,175
| 0
| 38.0
| 38.0
| 1.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,671,181
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,483,748
| 0
| 31.6
| 31.6
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 737,283
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Dec-28 Fri
| 14.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 753,251
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2001-Dec-21 Fri
| 13.984
| ###
| ###
| ###
| 902,672
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| 13.988
| 1,406,281
| 0
| 30.1
| 30.1
| ### |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 1,245,721
| 0
| 71.7
| 71.7
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,326,183
| 0
| 75.1
| 75.1
| 0.0 |
2001-Dec-14 Fri
| 13.925
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,986,459
| 0
| 34.3
| 34.3
| 0.0 |
2001-Dec-12 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| 13.72
| 12.88
| 13.72
| 1,334,571
| ###
| ###
| ###
| ### |
2001-Dec-10 Mon
| ###
| ###
| 12.86
| ###
| 980,455
| 6,304,325
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Dec-05 Wed
| 13.157
| 13.26
| ###
| 13.23
| 561,927
| 3,725,576
| ###
| ###
| 0.9 |
2001-Dec-04 Tue
| 13.053
| 13.2
| 13.053
| ###
| 580,345
| ###
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 13.25
| 13.25
| ###
| ###
| 1,203,746
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 13.5
| 13.59
| ###
| ###
| 1,559,542
| 10,597,087
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 13.45
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 13.5
| ###
| 13.44
| 13.53
| 1,681,227
| 11,297,845
| 67.9
| 67.9
| ### |
2001-Nov-27 Tue
| 13.5
| 13.58
| 13.48
| 13.56
| 1,002,279
| ###
| ###
| ###
| 1.0 |
2001-Nov-26 Mon
| ###
| 13.49
| ###
| 13.46
| 349,346
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 13.27
| ###
| 13.25
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 13.2
| 13.24
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Nov-20 Tue
| 13.2
| 13.55
| 13.2
| 13.249
|
|
| 71.8
| 71.8
| ### |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 659,684
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 876,481
| 0
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 13.46
| 13.49
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 13.46
| ###
| 13.26
| ###
| 1,574,481
| ###
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 13.4
| 13.4
| 13.23
| ###
| 658,385
| ###
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 13.8
| 13.8
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2001-Nov-08 Thu
| 13.7
| 13.89
| 13.7
| 13.784
| 537,540
| ###
| ###
| ###
| 1.0 |
2001-Nov-07 Wed
| 13.7
| 13.78
| ###
| 13.7
| 1,888,586
| 13,012,357
| 74.3
| 74.3
| 1.0 |
2001-Nov-06 Tue
| 13.45
| ###
| 13.45
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Nov-05 Mon
| 13.576
| 13.59
| 13.4
| 13.4
| 346,053
| 4,669,985
| ###
| ###
| 1.0 |
2001-Nov-02 Fri
| 13.5
| ###
| 13.47
| 13.57
| 620,359
| ###
| ###
| ###
| ### |
2001-Nov-01 Thu
| 13.4
| 13.55
| 13.4
| ###
| 829,377
| 11,175,855
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 13.5
| 13.5
| ###
| ###
| 1,008,585
| 6,807,948
| 28.7
| 28.7
| 0.0 |
2001-Oct-30 Tue
| 13.684
| 13.684
| 13.5
| 13.543
| 741,124
| 10,073,357
| ###
| ###
| 1.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| 13.5
| ###
| 1,406,422
| 9,493,348
| 74.7
| 74.7
| 0.0 |
2001-Oct-25 Thu
| ###
| 13.45
| ###
| 13.41
|
|
| 81.1
| 81.1
| 1.0 |
2001-Oct-24 Wed
| ###
| 13.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2001-Oct-23 Tue
| 12.8
| ###
| 12.78
| ###
| 819,056
| ###
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| 12.48
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Oct-19 Fri
| 12.581
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2001-Oct-18 Thu
| 12.5
| ###
| 12.43
| ###
| 845,071
| ###
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 12.79
| 12.84
| 12.55
| 12.56
| 1,267,559
| ###
| ###
| ###
| 0.9 |
2001-Oct-16 Tue
| ###
| ###
| 12.53
| 12.75
|
|
| 20.5
| 20.5
| ### |
2001-Oct-15 Mon
| 12.822
| 12.85
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 12.77
| ###
| 385,243
| 2,459,776
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 12.84
| ###
| 12.83
| 491,775
| ###
| 82.4
| 82.4
| ### |
2001-Oct-10 Wed
| 12.5
| 12.54
| 12.43
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-Oct-09 Tue
| ###
| 12.55
| 12.46
| 12.5
| 1,273,257
| 15,922,078
| 66.9
| 66.9
| 0.9 |
2001-Oct-08 Mon
| 12.7
| 12.7
| 12.46
| 12.55
| 677,352
| 8,521,088
| 28.9
| 28.9
| ### |
2001-Oct-05 Fri
| ###
| 12.8
| 12.5
| 12.8
| 773,882
| ###
| 75.2
| 75.2
| 0.9 |
2001-Oct-04 Thu
| ###
| ###
| 12.42
| ###
| 759,848
| 4,718,656
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 12.82
| ###
| 1,098,487
| ###
| 28.7
| 28.7
| 0.0 |
2001-Oct-02 Tue
| 12.85
| ###
| 12.5
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Oct-01 Mon
| 12.5
| ###
| 12.5
| 12.88
| 825,489
| ###
| ###
| ###
| ### |
2001-Sep-28 Fri
| 11.8
| 12.382
| 11.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Sep-27 Thu
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 11.177
| 11.71
| ###
| ###
| 1,312,622
| ###
| 88.0
| 88.0
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 11.2
| 11.2
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 11.75
| 11.75
| 11.4
| 11.45
| 1,003,851
| 11,619,575
| 27.6
| 27.6
| 0.8 |
2001-Sep-19 Wed
| ###
| ###
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 11.7
| 11.2
| ###
| 1,196,920
| ###
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 10.8
| ###
| 2,136,672
| 11,538,028
| 31.5
| 31.5
| 0.0 |
2001-Sep-14 Fri
| 11.7
| ###
| 11.7
| 11.954
| 1,343,042
| ###
| ###
| ###
| ### |
2001-Sep-13 Thu
| 12.2
| 12.25
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 12.2
| 11.89
| ###
| 966,321
| ###
| 80.4
| 80.4
| 0.0 |
2001-Sep-11 Tue
| 12.88
| 12.89
| 12.56
| ###
| 1,616,548
| 20,570,573
| 18.2
| 18.2
| 0.0 |
2001-Sep-10 Mon
| 12.88
| ###
| 12.7
| 12.87
|
|
| 35.6
| 35.6
| ### |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 656,474
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 13.252
| 13.29
| ###
| 13.179
|
|
| 30.9
| 30.9
| ### |
2001-Sep-05 Wed
| 13.242
| 13.283
| ###
| 13.283
| 2,249,044
| 14,937,025
| 76.4
| 76.4
| 0.9 |
2001-Sep-04 Tue
| ###
| ###
| 13.27
| ###
| 2,590,828
| 17,190,143
| 27.4
| 27.4
| 0.0 |
2001-Sep-03 Mon
| 13.259
| ###
| ###
| ###
| 804,984
| 0
| 81.9
| 81.9
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| 13.276
|
|
| ###
| ###
| 0.9 |
2001-Aug-30 Thu
| ###
| 13.4
| ###
| ###
| 1,271,252
| 8,517,388
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 13.2
| 13.45
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Aug-28 Tue
| 13.47
| 13.49
| ###
| 13.279
|
|
| ###
| ###
| 0.9 |
2001-Aug-27 Mon
| ###
| ###
| 13.42
| 13.54
| 610,059
| ###
| ###
| ###
| 1.0 |
2001-Aug-24 Fri
| ###
| 13.74
| 13.52
| 13.7
|
|
| 71.2
| 71.2
| 1.0 |
2001-Aug-23 Thu
| 13.55
| 13.649
| 13.45
| 13.649
| 723,781
| 9,806,870
| 76.7
| 76.7
| 1.0 |
2001-Aug-22 Wed
| 13.5
| 13.58
| ###
| 13.553
|
|
| 76.2
| 76.2
| 1.0 |
2001-Aug-21 Tue
| 13.55
| 13.55
| 13.47
| 13.5
| 858,442
| 11,597,551
| ###
| ###
| 1.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 13.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| 13.88
| 13.5
| 13.79
|
|
| ###
| ###
| 1.0 |
2001-Aug-15 Wed
| 13.8
| 13.8
| 13.4
| 13.45
| 3,936,945
| 53,542,452
| 15.3
| 15.3
| ### |
2001-Aug-14 Tue
| 15.2
| 15.2
| 14.28
| 14.28
| 4,310,420
| ###
| 4.4
| 4.4
| ### |
2001-Aug-13 Mon
| ###
| 15.45
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2001-Aug-10 Fri
| ###
| 15.41
| 15.28
| ###
| 218,143
| ###
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 15.43
| 15.2
| ###
| 446,878
| ###
| 67.7
| 67.7
| 0.0 |
2001-Aug-08 Wed
| 15.059
| 15.4
| ###
| ###
| 500,749
| ###
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 14.87
| ###
| 14.8
| 14.979
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 14.872
| ###
| 14.76
| ###
| 253,722
| ###
| 73.2
| 73.2
| 0.0 |
2001-Aug-03 Fri
| 14.46
| ###
| 14.45
| 14.971
| 545,951
| ###
| 89.4
| 89.4
| ### |
2001-Aug-02 Thu
| 14.48
| 14.49
| ###
| 14.46
|
|
| 29.5
| 29.5
| 1.0 |
2001-Aug-01 Wed
| 14.457
| 14.55
| ###
| 14.487
|
|
| 67.4
| 67.4
| 1.0 |
2001-Jul-31 Tue
| 14.253
| 14.5
| ###
| 14.5
| 920,640
| 6,674,640
| ###
| ###
| 1.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 511,378
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| 13.88
| ###
| 374,624
| ###
| 20.0
| 20.0
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2001-Jul-25 Wed
| 14.426
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| 14.47
| ###
| 14.41
| 802,253
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 14.4
| 14.49
| ###
| 14.43
|
|
| 78.6
| 78.6
| ### |
2001-Jul-20 Fri
| ###
| ###
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 14.453
| ###
| 14.4
| ###
| 485,854
| 3,498,148
| 80.6
| 80.6
| 0.0 |
2001-Jul-18 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 14.47
| ###
| 14.47
| 14.5
| 289,973
| 2,097,954
| ###
| ###
| 1.0 |
2001-Jul-16 Mon
| ###
| 14.52
| ###
| 14.49
| 596,320
| 4,329,283
| 76.9
| 76.9
| ### |
2001-Jul-13 Fri
| 14.58
| 14.58
| 14.41
| 14.46
| 786,583
| 11,401,520
| ###
| ###
| 1.0 |
Server processing from 2024-05-21 22:41:21 thru 2024-05-21 22:41:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|