Suncorp Group Limited SUN
ASX · Avustralya · Finans
AUD 18,50-1,47 (-%7,36)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |