Suncorp Group Limited SUN

ASX · Australia · Finance

AUD 18.50-1.47 (-7.36%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.50	-7.36%	AUD 19.21	AUD 19.54	AUD 18.50	6.21M
2026-09-30	AUD 19.97	+4.83%	AUD 19.05	AUD 20.48	AUD 18.88	8.23M
2026-09-29	AUD 19.05	-0.05%	AUD 18.90	AUD 19.18	AUD 18.83	2.95M
2026-09-28	AUD 19.06	+2.69%	AUD 18.61	AUD 19.19	AUD 18.55	3.45M
2026-09-25	AUD 18.56	-1.12%	AUD 18.80	AUD 18.88	AUD 18.55	2.35M
2026-09-24	AUD 18.77	-1.47%	AUD 19.20	AUD 19.20	AUD 18.77	2.20M
2026-09-23	AUD 19.05	-1.75%	AUD 19.05	AUD 19.23	AUD 18.84	2.67M
2026-09-22	AUD 19.39	-0.82%	AUD 19.45	AUD 19.51	AUD 19.22	1.91M
2026-09-21	AUD 19.55	+1.24%	AUD 19.30	AUD 19.55	AUD 19.14	1.69M
2026-09-18	AUD 19.31	+0.47%	AUD 19.07	AUD 19.31	AUD 19.07	7.57M
2026-09-17	AUD 19.22	+0.31%	AUD 19.39	AUD 19.45	AUD 19.08	3.62M
2026-09-16	AUD 19.16	-3.23%	AUD 19.58	AUD 19.67	AUD 19.08	3.94M
2026-09-15	AUD 19.80	-0.05%	AUD 19.77	AUD 19.87	AUD 19.61	2.85M
2026-09-14	AUD 19.81	+1.02%	AUD 19.50	AUD 19.81	AUD 19.40	2.97M
2026-09-11	AUD 19.61	+3.65%	AUD 19.16	AUD 19.61	AUD 19.05	3.85M
2026-09-10	AUD 18.92	+1.18%	AUD 18.75	AUD 18.97	AUD 18.62	2.55M
2026-09-09	AUD 18.70	-0.69%	AUD 18.73	AUD 18.85	AUD 18.56	1.80M
2026-09-08	AUD 18.83	-1.47%	AUD 19.00	AUD 19.09	AUD 18.83	2.02M
2026-09-07	AUD 19.11	-1.34%	AUD 19.42	AUD 19.42	AUD 19.11	2.13M
2026-09-04	AUD 19.37	+0.52%	AUD 19.48	AUD 19.48	AUD 19.11	2.37M
2026-09-03	AUD 19.27	-0.16%	AUD 19.15	AUD 19.28	AUD 19.07	1.57M
2026-09-02	AUD 19.30	+2.39%	AUD 18.98	AUD 19.44	AUD 18.83	3.70M
2026-09-01	AUD 18.85	-0.05%	AUD 18.65	AUD 18.87	AUD 18.65	1.60M
2026-08-31	AUD 18.86	+2.28%	AUD 18.52	AUD 18.86	AUD 18.45	4.49M
2026-08-28	AUD 18.44	-2.18%	AUD 18.87	AUD 18.88	AUD 18.43	3.99M
2026-08-27	AUD 18.85	-1.98%	AUD 18.92	AUD 19.17	AUD 18.59	4.05M
2026-08-26	AUD 19.23	-0.72%	AUD 19.59	AUD 19.65	AUD 19.14	4.94M
2026-08-25	AUD 19.37	+7.97%	AUD 17.92	AUD 19.37	AUD 17.80	8.32M
2026-08-24	AUD 17.94	-1.05%	AUD 17.88	AUD 17.97	AUD 17.75	1.53M
2026-08-21	AUD 18.13	+1.12%	AUD 17.80	AUD 18.31	AUD 17.71	3.08M
2026-08-20	AUD 17.93	-2.29%	AUD 18.18	AUD 18.18	AUD 17.73	3.14M
2026-08-19	AUD 18.35	0.00%	AUD 18.52	AUD 18.52	AUD 18.22	4.04M
2026-08-18	AUD 18.35	-1.87%	AUD 18.61	AUD 18.68	AUD 18.30	2.80M
2026-08-17	AUD 18.70	-5.08%	AUD 18.95	AUD 18.98	AUD 18.55	3.09M
2026-08-14	AUD 19.70	-0.56%	AUD 19.88	AUD 19.93	AUD 19.35	3.25M
2026-08-13	AUD 19.81	+3.28%	AUD 19.12	AUD 19.81	AUD 18.95	5.81M
2026-08-12	AUD 19.18	+3.34%	AUD 19.40	AUD 19.47	AUD 18.93	4.38M
2026-08-11	AUD 18.56	-1.17%	AUD 18.66	AUD 18.68	AUD 18.35	3.05M
2026-08-10	AUD 18.78	-2.90%	AUD 19.22	AUD 19.30	AUD 18.78	2.74M
2026-08-07	AUD 19.34	-0.26%	AUD 19.46	AUD 19.57	AUD 19.27	1.84M
2026-08-06	AUD 19.39	-0.15%	AUD 19.56	AUD 19.56	AUD 19.03	2.44M
2026-08-05	AUD 19.42	-0.15%	AUD 19.38	AUD 19.53	AUD 19.22	2.44M
2026-08-04	AUD 19.45	+1.14%	AUD 19.35	AUD 19.46	AUD 19.25	1.92M
2026-08-03	AUD 19.23	+0.21%	AUD 19.24	AUD 19.27	AUD 19.09	1.12M
2026-07-31	AUD 19.19	-1.18%	AUD 19.30	AUD 19.36	AUD 19.00	2.55M
2026-07-30	AUD 19.42	-0.77%	AUD 19.58	AUD 19.59	AUD 19.32	1.75M
2026-07-29	AUD 19.57	+0.15%	AUD 19.71	AUD 19.77	AUD 19.54	1.87M
2026-07-28	AUD 19.54	+1.24%	AUD 19.16	AUD 19.68	AUD 19.14	2.30M
2026-07-27	AUD 19.30	+0.84%	AUD 19.33	AUD 19.37	AUD 19.03	1.77M
2026-07-24	AUD 19.14	+0.90%	AUD 18.97	AUD 19.21	AUD 18.96	1.61M
2026-07-23	AUD 18.97	-1.91%	AUD 19.37	AUD 19.40	AUD 18.97	1.96M
2026-07-22	AUD 19.34	+0.57%	AUD 19.14	AUD 19.34	AUD 18.97	2.61M
2026-07-21	AUD 19.23	+0.42%	AUD 18.90	AUD 19.34	AUD 18.90	4.25M
2026-07-20	AUD 19.15	+0.52%	AUD 19.16	AUD 19.24	AUD 18.94	1.75M
2026-07-17	AUD 19.05	+0.53%	AUD 19.08	AUD 19.10	AUD 18.94	1.96M
2026-07-16	AUD 18.95	+0.58%	AUD 18.86	AUD 19.13	AUD 18.84	1.76M
2026-07-15	AUD 18.84	-0.53%	AUD 19.04	AUD 19.04	AUD 18.73	1.75M
2026-07-14	AUD 18.94	+0.05%	AUD 18.95	AUD 18.95	AUD 18.78	2.11M
2026-07-13	AUD 18.93	+0.91%	AUD 18.79	AUD 18.97	AUD 18.68	2.02M
2026-07-10	AUD 18.76	-0.74%	AUD 18.78	AUD 18.83	AUD 18.58	1.45M
2026-07-09	AUD 18.90	-0.37%	AUD 18.97	AUD 18.97	AUD 18.60	1.93M
2026-07-08	AUD 18.97	+1.28%	AUD 18.76	AUD 18.97	AUD 18.56	2.11M
2026-07-07	AUD 18.73	+1.52%	AUD 18.63	AUD 18.75	AUD 18.44	2.75M
2026-07-06	AUD 18.45	-0.97%	AUD 18.00	AUD 18.52	AUD 17.90	4.64M
2026-07-03	AUD 18.63	-3.72%	AUD 19.02	AUD 19.04	AUD 18.36	3.78M
2026-07-02	AUD 19.35	+0.78%	AUD 19.16	AUD 19.35	AUD 19.08	2.49M
2026-07-01	AUD 19.20	-0.47%	AUD 19.10	AUD 19.33	AUD 19.04	1.99M
2026-06-30	AUD 19.29	+1.21%	AUD 19.07	AUD 19.44	AUD 18.89	4.84M
2026-06-29	AUD 19.06	+0.63%	AUD 19.00	AUD 19.13	AUD 18.90	2.21M
2026-06-26	AUD 18.94	-0.68%	AUD 18.88	AUD 18.99	AUD 18.82	2.40M
2026-06-25	AUD 19.07	+0.74%	AUD 18.96	AUD 19.21	AUD 18.92	3.04M
2026-06-24	AUD 18.93	-0.32%	AUD 19.13	AUD 19.15	AUD 18.83	4.62M
2026-06-23	AUD 18.99	-0.05%	AUD 18.99	AUD 19.08	AUD 18.72	2.02M
2026-06-22	AUD 19.00	+2.04%	AUD 18.65	AUD 19.05	AUD 18.61	2.63M
2026-06-19	AUD 18.62	-0.27%	AUD 18.70	AUD 18.71	AUD 18.44	6.08M
2026-06-18	AUD 18.67	+0.21%	AUD 18.73	AUD 18.86	AUD 18.52	3.12M
2026-06-17	AUD 18.63	+1.53%	AUD 18.39	AUD 18.64	AUD 18.12	2.47M
2026-06-16	AUD 18.35	-0.16%	AUD 18.35	AUD 18.47	AUD 18.24	2.69M
2026-06-15	AUD 18.38	-1.87%	AUD 18.65	AUD 18.67	AUD 18.29	2.59M
2026-06-12	AUD 18.73	+1.90%	AUD 18.50	AUD 18.78	AUD 18.46	3.21M
2026-06-11	AUD 18.38	+0.60%	AUD 18.30	AUD 18.49	AUD 18.20	3.80M
2026-06-10	AUD 18.27	+2.53%	AUD 17.86	AUD 18.33	AUD 17.83	2.87M
2026-06-09	AUD 17.82	+1.48%	AUD 17.51	AUD 17.82	AUD 17.46	2.88M
2026-06-05	AUD 17.56	+1.04%	AUD 17.54	AUD 17.60	AUD 17.35	2.22M
2026-06-04	AUD 17.38	+0.64%	AUD 17.27	AUD 17.42	AUD 17.20	2.63M
2026-06-03	AUD 17.27	+0.41%	AUD 17.18	AUD 17.34	AUD 17.08	2.23M
2026-06-02	AUD 17.20	-1.71%	AUD 17.41	AUD 17.49	AUD 17.04	2.82M
2026-06-01	AUD 17.50	+0.69%	AUD 17.28	AUD 17.53	AUD 17.22	1.80M
2026-05-29	AUD 17.38	+0.52%	AUD 17.20	AUD 17.39	AUD 17.12	5.89M
2026-05-28	AUD 17.29	-1.82%	AUD 17.41	AUD 17.53	AUD 17.25	2.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.50	-7.36%	AUD 19.21	AUD 19.54	AUD 18.50	6.21M
2026-09-30	AUD 19.97	+4.83%	AUD 19.05	AUD 20.48	AUD 18.88	8.23M
2026-09-29	AUD 19.05	-0.05%	AUD 18.90	AUD 19.18	AUD 18.83	2.95M
2026-09-28	AUD 19.06	+2.69%	AUD 18.61	AUD 19.19	AUD 18.55	3.45M
2026-09-25	AUD 18.56	-1.12%	AUD 18.80	AUD 18.88	AUD 18.55	2.35M
2026-09-24	AUD 18.77	-1.47%	AUD 19.20	AUD 19.20	AUD 18.77	2.20M
2026-09-23	AUD 19.05	-1.75%	AUD 19.05	AUD 19.23	AUD 18.84	2.67M
2026-09-22	AUD 19.39	-0.82%	AUD 19.45	AUD 19.51	AUD 19.22	1.91M
2026-09-21	AUD 19.55	+1.24%	AUD 19.30	AUD 19.55	AUD 19.14	1.69M
2026-09-18	AUD 19.31	+0.47%	AUD 19.07	AUD 19.31	AUD 19.07	7.57M
2026-09-17	AUD 19.22	+0.31%	AUD 19.39	AUD 19.45	AUD 19.08	3.62M
2026-09-16	AUD 19.16	-3.23%	AUD 19.58	AUD 19.67	AUD 19.08	3.94M
2026-09-15	AUD 19.80	-0.05%	AUD 19.77	AUD 19.87	AUD 19.61	2.85M
2026-09-14	AUD 19.81	+1.02%	AUD 19.50	AUD 19.81	AUD 19.40	2.97M
2026-09-11	AUD 19.61	+3.65%	AUD 19.16	AUD 19.61	AUD 19.05	3.85M
2026-09-10	AUD 18.92	+1.18%	AUD 18.75	AUD 18.97	AUD 18.62	2.55M
2026-09-09	AUD 18.70	-0.69%	AUD 18.73	AUD 18.85	AUD 18.56	1.80M
2026-09-08	AUD 18.83	-1.47%	AUD 19.00	AUD 19.09	AUD 18.83	2.02M
2026-09-07	AUD 19.11	-1.34%	AUD 19.42	AUD 19.42	AUD 19.11	2.13M
2026-09-04	AUD 19.37	+0.52%	AUD 19.48	AUD 19.48	AUD 19.11	2.37M
2026-09-03	AUD 19.27	-0.16%	AUD 19.15	AUD 19.28	AUD 19.07	1.57M
2026-09-02	AUD 19.30	+2.39%	AUD 18.98	AUD 19.44	AUD 18.83	3.70M
2026-09-01	AUD 18.85	-0.05%	AUD 18.65	AUD 18.87	AUD 18.65	1.60M
2026-08-31	AUD 18.86	+2.28%	AUD 18.52	AUD 18.86	AUD 18.45	4.49M
2026-08-28	AUD 18.44	-2.18%	AUD 18.87	AUD 18.88	AUD 18.43	3.99M
2026-08-27	AUD 18.85	-1.98%	AUD 18.92	AUD 19.17	AUD 18.59	4.05M
2026-08-26	AUD 19.23	-0.72%	AUD 19.59	AUD 19.65	AUD 19.14	4.94M
2026-08-25	AUD 19.37	+7.97%	AUD 17.92	AUD 19.37	AUD 17.80	8.32M
2026-08-24	AUD 17.94	-1.05%	AUD 17.88	AUD 17.97	AUD 17.75	1.53M
2026-08-21	AUD 18.13	+1.12%	AUD 17.80	AUD 18.31	AUD 17.71	3.08M
2026-08-20	AUD 17.93	-2.29%	AUD 18.18	AUD 18.18	AUD 17.73	3.14M
2026-08-19	AUD 18.35	0.00%	AUD 18.52	AUD 18.52	AUD 18.22	4.04M
2026-08-18	AUD 18.35	-1.87%	AUD 18.61	AUD 18.68	AUD 18.30	2.80M
2026-08-17	AUD 18.70	-5.08%	AUD 18.95	AUD 18.98	AUD 18.55	3.09M
2026-08-14	AUD 19.70	-0.56%	AUD 19.88	AUD 19.93	AUD 19.35	3.25M
2026-08-13	AUD 19.81	+3.28%	AUD 19.12	AUD 19.81	AUD 18.95	5.81M
2026-08-12	AUD 19.18	+3.34%	AUD 19.40	AUD 19.47	AUD 18.93	4.38M
2026-08-11	AUD 18.56	-1.17%	AUD 18.66	AUD 18.68	AUD 18.35	3.05M
2026-08-10	AUD 18.78	-2.90%	AUD 19.22	AUD 19.30	AUD 18.78	2.74M
2026-08-07	AUD 19.34	-0.26%	AUD 19.46	AUD 19.57	AUD 19.27	1.84M
2026-08-06	AUD 19.39	-0.15%	AUD 19.56	AUD 19.56	AUD 19.03	2.44M
2026-08-05	AUD 19.42	-0.15%	AUD 19.38	AUD 19.53	AUD 19.22	2.44M
2026-08-04	AUD 19.45	+1.14%	AUD 19.35	AUD 19.46	AUD 19.25	1.92M
2026-08-03	AUD 19.23	+0.21%	AUD 19.24	AUD 19.27	AUD 19.09	1.12M
2026-07-31	AUD 19.19	-1.18%	AUD 19.30	AUD 19.36	AUD 19.00	2.55M
2026-07-30	AUD 19.42	-0.77%	AUD 19.58	AUD 19.59	AUD 19.32	1.75M
2026-07-29	AUD 19.57	+0.15%	AUD 19.71	AUD 19.77	AUD 19.54	1.87M
2026-07-28	AUD 19.54	+1.24%	AUD 19.16	AUD 19.68	AUD 19.14	2.30M
2026-07-27	AUD 19.30	+0.84%	AUD 19.33	AUD 19.37	AUD 19.03	1.77M
2026-07-24	AUD 19.14	+0.90%	AUD 18.97	AUD 19.21	AUD 18.96	1.61M
2026-07-23	AUD 18.97	-1.91%	AUD 19.37	AUD 19.40	AUD 18.97	1.96M
2026-07-22	AUD 19.34	+0.57%	AUD 19.14	AUD 19.34	AUD 18.97	2.61M
2026-07-21	AUD 19.23	+0.42%	AUD 18.90	AUD 19.34	AUD 18.90	4.25M
2026-07-20	AUD 19.15	+0.52%	AUD 19.16	AUD 19.24	AUD 18.94	1.75M
2026-07-17	AUD 19.05	+0.53%	AUD 19.08	AUD 19.10	AUD 18.94	1.96M
2026-07-16	AUD 18.95	+0.58%	AUD 18.86	AUD 19.13	AUD 18.84	1.76M
2026-07-15	AUD 18.84	-0.53%	AUD 19.04	AUD 19.04	AUD 18.73	1.75M
2026-07-14	AUD 18.94	+0.05%	AUD 18.95	AUD 18.95	AUD 18.78	2.11M
2026-07-13	AUD 18.93	+0.91%	AUD 18.79	AUD 18.97	AUD 18.68	2.02M
2026-07-10	AUD 18.76	-0.74%	AUD 18.78	AUD 18.83	AUD 18.58	1.45M
2026-07-09	AUD 18.90	-0.37%	AUD 18.97	AUD 18.97	AUD 18.60	1.93M
2026-07-08	AUD 18.97	+1.28%	AUD 18.76	AUD 18.97	AUD 18.56	2.11M
2026-07-07	AUD 18.73	+1.52%	AUD 18.63	AUD 18.75	AUD 18.44	2.75M
2026-07-06	AUD 18.45	-0.97%	AUD 18.00	AUD 18.52	AUD 17.90	4.64M
2026-07-03	AUD 18.63	-3.72%	AUD 19.02	AUD 19.04	AUD 18.36	3.78M
2026-07-02	AUD 19.35	+0.78%	AUD 19.16	AUD 19.35	AUD 19.08	2.49M
2026-07-01	AUD 19.20	-0.47%	AUD 19.10	AUD 19.33	AUD 19.04	1.99M
2026-06-30	AUD 19.29	+1.21%	AUD 19.07	AUD 19.44	AUD 18.89	4.84M
2026-06-29	AUD 19.06	+0.63%	AUD 19.00	AUD 19.13	AUD 18.90	2.21M
2026-06-26	AUD 18.94	-0.68%	AUD 18.88	AUD 18.99	AUD 18.82	2.40M
2026-06-25	AUD 19.07	+0.74%	AUD 18.96	AUD 19.21	AUD 18.92	3.04M
2026-06-24	AUD 18.93	-0.32%	AUD 19.13	AUD 19.15	AUD 18.83	4.62M
2026-06-23	AUD 18.99	-0.05%	AUD 18.99	AUD 19.08	AUD 18.72	2.02M
2026-06-22	AUD 19.00	+2.04%	AUD 18.65	AUD 19.05	AUD 18.61	2.63M
2026-06-19	AUD 18.62	-0.27%	AUD 18.70	AUD 18.71	AUD 18.44	6.08M
2026-06-18	AUD 18.67	+0.21%	AUD 18.73	AUD 18.86	AUD 18.52	3.12M
2026-06-17	AUD 18.63	+1.53%	AUD 18.39	AUD 18.64	AUD 18.12	2.47M
2026-06-16	AUD 18.35	-0.16%	AUD 18.35	AUD 18.47	AUD 18.24	2.69M
2026-06-15	AUD 18.38	-1.87%	AUD 18.65	AUD 18.67	AUD 18.29	2.59M
2026-06-12	AUD 18.73	+1.90%	AUD 18.50	AUD 18.78	AUD 18.46	3.21M
2026-06-11	AUD 18.38	+0.60%	AUD 18.30	AUD 18.49	AUD 18.20	3.80M
2026-06-10	AUD 18.27	+2.53%	AUD 17.86	AUD 18.33	AUD 17.83	2.87M
2026-06-09	AUD 17.82	+1.48%	AUD 17.51	AUD 17.82	AUD 17.46	2.88M
2026-06-05	AUD 17.56	+1.04%	AUD 17.54	AUD 17.60	AUD 17.35	2.22M
2026-06-04	AUD 17.38	+0.64%	AUD 17.27	AUD 17.42	AUD 17.20	2.63M
2026-06-03	AUD 17.27	+0.41%	AUD 17.18	AUD 17.34	AUD 17.08	2.23M
2026-06-02	AUD 17.20	-1.71%	AUD 17.41	AUD 17.49	AUD 17.04	2.82M
2026-06-01	AUD 17.50	+0.69%	AUD 17.28	AUD 17.53	AUD 17.22	1.80M
2026-05-29	AUD 17.38	+0.52%	AUD 17.20	AUD 17.39	AUD 17.12	5.89M
2026-05-28	AUD 17.29	-1.82%	AUD 17.41	AUD 17.53	AUD 17.25	2.16M