Super Retail Group Limited SUL
ASX · Australia · Retail Trade
AUD 12.70-0.15 (-1.17%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |