Super Retail Group Limited SUL
ASX · Australien · Einzelhandel
AUD 12,70-0,15 (-1,17 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 12,70 | -1,17 % | AUD 12,87 | AUD 12,87 | AUD 12,60 | 632,34K |
| 2026-09-30 | AUD 12,85 | +1,18 % | AUD 12,84 | AUD 13,01 | AUD 12,65 | 1,13M |
| 2026-09-29 | AUD 12,70 | +0,63 % | AUD 12,61 | AUD 12,75 | AUD 12,59 | 430,14K |
| 2026-09-28 | AUD 12,62 | +2,27 % | AUD 12,34 | AUD 12,62 | AUD 12,30 |
| 572,24K |
| 2026-09-25 | AUD 12,34 | -1,59 % | AUD 12,54 | AUD 12,57 | AUD 12,34 | 443,82K |
| 2026-09-24 | AUD 12,54 | +0,88 % | AUD 12,30 | AUD 12,58 | AUD 12,22 | 628,83K |
| 2026-09-23 | AUD 12,43 | +0,97 % | AUD 12,20 | AUD 12,67 | AUD 12,20 | 728,81K |
| 2026-09-22 | AUD 12,31 | +0,98 % | AUD 12,20 | AUD 12,35 | AUD 12,14 | 241,12K |
| 2026-09-21 | AUD 12,19 | +0,08 % | AUD 12,21 | AUD 12,44 | AUD 12,10 | 501,09K |
| 2026-09-18 | AUD 12,18 | -1,85 % | AUD 12,39 | AUD 12,47 | AUD 12,13 | 2,61M |
| 2026-09-17 | AUD 12,41 | -1,82 % | AUD 12,74 | AUD 12,78 | AUD 12,31 | 748,41K |
| 2026-09-16 | AUD 12,64 | +0,80 % | AUD 12,50 | AUD 12,77 | AUD 12,50 | 862,10K |
| 2026-09-15 | AUD 12,54 | +2,37 % | AUD 12,48 | AUD 12,64 | AUD 12,25 | 738,37K |
| 2026-09-14 | AUD 12,25 | +0,33 % | AUD 12,25 | AUD 12,50 | AUD 12,24 | 747,26K |
| 2026-09-11 | AUD 12,21 | -1,37 % | AUD 12,36 | AUD 12,43 | AUD 12,16 | 626,67K |
| 2026-09-10 | AUD 12,38 | -1,04 % | AUD 12,34 | AUD 12,66 | AUD 12,20 | 1,12M |
| 2026-09-09 | AUD 12,51 | -1,88 % | AUD 12,56 | AUD 12,64 | AUD 12,27 | 657,01K |
| 2026-09-08 | AUD 12,75 | -0,86 % | AUD 12,78 | AUD 12,97 | AUD 12,75 | 836,91K |
| 2026-09-07 | AUD 12,86 | -4,17 % | AUD 13,05 | AUD 13,10 | AUD 12,79 | 404,53K |
| 2026-09-04 | AUD 13,42 | +1,21 % | AUD 13,26 | AUD 13,50 | AUD 13,19 | 611,23K |
| 2026-09-03 | AUD 13,26 | +2,08 % | AUD 13,12 | AUD 13,38 | AUD 13,02 | 673,02K |
| 2026-09-02 | AUD 12,99 | -1,22 % | AUD 13,20 | AUD 13,30 | AUD 12,99 | 470,65K |
| 2026-09-01 | AUD 13,15 | -2,23 % | AUD 13,22 | AUD 13,24 | AUD 12,84 | 460,04K |
| 2026-08-31 | AUD 13,45 | +1,05 % | AUD 13,40 | AUD 13,53 | AUD 13,29 | 1,24M |
| 2026-08-28 | AUD 13,31 | +1,06 % | AUD 13,00 | AUD 13,39 | AUD 13,00 | 681,39K |
| 2026-08-27 | AUD 13,17 | +1,23 % | AUD 13,28 | AUD 13,28 | AUD 13,00 | 631,47K |
| 2026-08-26 | AUD 13,01 | -2,03 % | AUD 13,20 | AUD 13,28 | AUD 12,93 | 436,21K |
| 2026-08-25 | AUD 13,28 | -0,82 % | AUD 13,24 | AUD 13,35 | AUD 13,18 | 340,68K |
| 2026-08-24 | AUD 13,39 | +0,30 % | AUD 13,51 | AUD 13,57 | AUD 13,26 | 499,71K |
| 2026-08-21 | AUD 13,35 | -7,61 % | AUD 14,19 | AUD 14,19 | AUD 13,31 | 872,62K |
| 2026-08-20 | AUD 14,45 | +15,05 % | AUD 14,21 | AUD 14,78 | AUD 13,80 | 2,17M |
| 2026-08-19 | AUD 12,56 | +0,32 % | AUD 12,69 | AUD 12,69 | AUD 12,37 | 368,67K |
| 2026-08-18 | AUD 12,52 | +1,13 % | AUD 12,30 | AUD 12,74 | AUD 12,29 | 682,68K |
| 2026-08-17 | AUD 12,38 | -6,64 % | AUD 12,94 | AUD 12,94 | AUD 12,26 | 933,93K |
| 2026-08-14 | AUD 13,26 | +1,22 % | AUD 13,30 | AUD 13,38 | AUD 13,14 | 455,76K |
| 2026-08-13 | AUD 13,10 | -0,08 % | AUD 13,06 | AUD 13,16 | AUD 12,98 | 337,65K |
| 2026-08-12 | AUD 13,11 | -5,48 % | AUD 13,80 | AUD 13,82 | AUD 13,11 | 539,50K |
| 2026-08-11 | AUD 13,87 | +1,69 % | AUD 13,64 | AUD 13,87 | AUD 13,58 | 204,28K |
| 2026-08-10 | AUD 13,64 | +0,44 % | AUD 13,60 | AUD 13,68 | AUD 13,51 | 195,11K |
| 2026-08-07 | AUD 13,58 | -0,80 % | AUD 13,69 | AUD 13,70 | AUD 13,48 | 258,61K |
| 2026-08-06 | AUD 13,69 | +1,33 % | AUD 13,50 | AUD 13,76 | AUD 13,43 | 249,54K |
| 2026-08-05 | AUD 13,51 | +0,15 % | AUD 13,58 | AUD 13,73 | AUD 13,48 | 276,05K |
| 2026-08-04 | AUD 13,49 | +0,52 % | AUD 13,53 | AUD 13,60 | AUD 13,39 | 494,93K |
| 2026-08-03 | AUD 13,42 | +0,83 % | AUD 13,31 | AUD 13,49 | AUD 13,10 | 296,86K |
| 2026-07-31 | AUD 13,31 | -1,48 % | AUD 13,58 | AUD 13,63 | AUD 13,19 | 387,85K |
| 2026-07-30 | AUD 13,51 | -1,03 % | AUD 13,46 | AUD 13,65 | AUD 13,33 | 247,53K |
| 2026-07-29 | AUD 13,65 | +3,10 % | AUD 13,39 | AUD 13,80 | AUD 13,39 | 447,29K |
| 2026-07-28 | AUD 13,24 | +3,76 % | AUD 12,76 | AUD 13,29 | AUD 12,74 | 350,10K |
| 2026-07-27 | AUD 12,76 | +0,79 % | AUD 12,93 | AUD 12,93 | AUD 12,73 | 236,52K |
| 2026-07-24 | AUD 12,66 | -0,55 % | AUD 12,75 | AUD 12,76 | AUD 12,50 | 355,54K |
| 2026-07-23 | AUD 12,73 | -1,01 % | AUD 13,12 | AUD 13,14 | AUD 12,70 | 400,75K |
| 2026-07-22 | AUD 12,86 | -2,06 % | AUD 13,11 | AUD 13,12 | AUD 12,73 | 360,60K |
| 2026-07-21 | AUD 13,13 | -0,30 % | AUD 13,28 | AUD 13,29 | AUD 13,13 | 271,90K |
| 2026-07-20 | AUD 13,17 | +0,08 % | AUD 13,21 | AUD 13,39 | AUD 13,02 | 233,21K |
| 2026-07-17 | AUD 13,16 | +0,84 % | AUD 13,10 | AUD 13,31 | AUD 13,08 | 277,54K |
| 2026-07-16 | AUD 13,05 | +1,16 % | AUD 13,00 | AUD 13,10 | AUD 12,88 | 385,36K |
| 2026-07-15 | AUD 12,90 | -0,39 % | AUD 13,00 | AUD 13,05 | AUD 12,89 | 258,33K |
| 2026-07-14 | AUD 12,95 | -1,15 % | AUD 13,10 | AUD 13,18 | AUD 12,95 | 273,12K |
| 2026-07-13 | AUD 13,10 | +1,47 % | AUD 12,87 | AUD 13,17 | AUD 12,86 | 289,57K |
| 2026-07-10 | AUD 12,91 | -0,46 % | AUD 13,01 | AUD 13,02 | AUD 12,81 | 384,89K |
| 2026-07-09 | AUD 12,97 | -0,08 % | AUD 12,86 | AUD 13,04 | AUD 12,79 | 299,16K |
| 2026-07-08 | AUD 12,98 | +1,01 % | AUD 12,75 | AUD 12,98 | AUD 12,67 | 400,05K |
| 2026-07-07 | AUD 12,85 | +0,78 % | AUD 12,75 | AUD 12,96 | AUD 12,67 | 313,73K |
| 2026-07-06 | AUD 12,75 | -0,70 % | AUD 12,80 | AUD 12,83 | AUD 12,68 | 351,81K |
| 2026-07-03 | AUD 12,84 | +0,86 % | AUD 12,81 | AUD 12,90 | AUD 12,65 | 362,87K |
| 2026-07-02 | AUD 12,73 | -2,82 % | AUD 12,94 | AUD 13,10 | AUD 12,65 | 652,51K |
| 2026-07-01 | AUD 13,10 | -0,61 % | AUD 13,27 | AUD 13,30 | AUD 13,04 | 679,46K |
| 2026-06-30 | AUD 13,18 | -0,23 % | AUD 13,29 | AUD 13,38 | AUD 13,12 | 538,91K |
| 2026-06-29 | AUD 13,21 | +0,69 % | AUD 13,22 | AUD 13,40 | AUD 13,14 | 418,93K |
| 2026-06-26 | AUD 13,12 | -0,68 % | AUD 13,18 | AUD 13,24 | AUD 13,01 | 809,47K |
| 2026-06-25 | AUD 13,21 | +3,12 % | AUD 12,98 | AUD 13,23 | AUD 12,93 | 590,49K |
| 2026-06-24 | AUD 12,81 | -1,08 % | AUD 12,90 | AUD 13,01 | AUD 12,75 | 799,34K |
| 2026-06-23 | AUD 12,95 | -0,84 % | AUD 13,00 | AUD 13,06 | AUD 12,86 | 504,04K |
| 2026-06-22 | AUD 13,06 | -0,46 % | AUD 13,12 | AUD 13,36 | AUD 13,00 | 491,93K |
| 2026-06-19 | AUD 13,12 | +1,94 % | AUD 13,00 | AUD 13,25 | AUD 12,88 | 916,92K |
| 2026-06-18 | AUD 12,87 | -1,45 % | AUD 13,00 | AUD 13,25 | AUD 12,87 | 633,94K |
| 2026-06-17 | AUD 13,06 | +3,08 % | AUD 12,80 | AUD 13,09 | AUD 12,61 | 878,06K |
| 2026-06-16 | AUD 12,67 | -0,16 % | AUD 12,62 | AUD 12,78 | AUD 12,54 | 540,23K |
| 2026-06-15 | AUD 12,69 | +3,42 % | AUD 12,39 | AUD 12,69 | AUD 12,27 | 531,51K |
| 2026-06-12 | AUD 12,27 | -0,65 % | AUD 12,72 | AUD 12,75 | AUD 12,27 | 473,01K |
| 2026-06-11 | AUD 12,35 | +0,73 % | AUD 12,41 | AUD 12,62 | AUD 12,25 | 573,75K |
| 2026-06-10 | AUD 12,26 | +5,42 % | AUD 11,72 | AUD 12,26 | AUD 11,72 | 623,47K |
| 2026-06-09 | AUD 11,63 | +2,74 % | AUD 11,42 | AUD 11,66 | AUD 11,39 | 529,48K |
| 2026-06-05 | AUD 11,32 | +0,98 % | AUD 11,35 | AUD 11,41 | AUD 11,24 | 358,91K |
| 2026-06-04 | AUD 11,21 | -0,53 % | AUD 11,26 | AUD 11,42 | AUD 11,17 | 333,36K |
| 2026-06-03 | AUD 11,27 | -1,49 % | AUD 11,44 | AUD 11,45 | AUD 11,12 | 429,17K |
| 2026-06-02 | AUD 11,44 | -1,12 % | AUD 11,52 | AUD 11,55 | AUD 11,23 | 708,35K |
| 2026-06-01 | AUD 11,57 | -1,36 % | AUD 11,77 | AUD 11,77 | AUD 11,53 | 387,89K |
| 2026-05-29 | AUD 11,73 | +1,73 % | AUD 11,60 | AUD 11,86 | AUD 11,53 | 674,49K |
| 2026-05-28 | AUD 11,53 | +0,17 % | AUD 11,61 | AUD 11,71 | AUD 11,39 | 644,37K |