Suncorp Group Limited Historical Data - SUN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Suncorp Group Limited (SUN)
Suncorp Group Limited (SUN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.62	3.25459317585	19.05	19.82	19.05	1407043	19.52737215	DE
4	0.64	3.36311087756	19.03	19.82	11.51	1899951	19.16834224	DE
12	1.25	6.78610206298	18.42	20.5	11.01	1940868	19.05292586	DE
26	3.08	18.5654008439	16.59	20.5	10.51	2167563	18.14845562	DE
52	5.67	40.5	14	20.5	8.51	2390742	16.79501701	DE
156	8.07	69.5689655172	11.6	20.5	7.01	2953961	13.40924178	DE
260	6.47	49.0151515152	13.2	20.5	6	3097524	12.10792479	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736486100	19.67	-0.06	-0.30	19.79	19.8	19.475	1402882
1736399700	19.73	0.09	0.46	19.69	19.76	19.61	1371870
1736313300	19.64	0.2	1.03	19.44	19.71	19.35	1695750
1736226900	19.44	-0.2	-1.02	19.57	19.62	19.41	1663007
1736140500	19.64	0.03	0.15	19.74	19.82	19.57	1238796
1735881300	19.61	0.29	1.50	19.34	19.65	19.3	1104454
1735794900	19.32	0.31	1.63	19.05	19.45	19.05	1333206
1735617660	19.01	-0.41	-2.11	19.31	19.445	19.01	1142132
1735535700	19.42	-0.07	-0.36	19.45	19.51	19.27	949602
1735276500	19.49	0.12	0.62	19.42	19.54	19.37	979283
1735014060	19.37	0.12	0.62	19.35	19.37	19.18	684645
1734930900	19.25	0.61	3.27	18.92	19.27	18.75	1572989
1734671700	18.64	-0.32	-1.69	18.98	19.01	11.51	6084206
1734585300	18.96	-0.09	-0.47	18.6	19.02	18.52	2871067
1734498900	19.05	-0.41	-2.11	19.34	19.35	18.865	2916923
1734412500	19.46	0.13	0.67	19.18	19.64	19.16	2448779
1734326100	19.33	0.21	1.10	19.19	19.54	19.16	2110187
1734066900	19.12	-0.06	-0.31	19	19.18	18.95	1729409
1733980500	19.18	0.21	1.11	19.03	19.2	18.85	1774727
1733894100	18.97	-0.54	-2.77	19.46	20.5	18.97	2561926
1733807700	19.51	-0.24	-1.22	19.73	19.77	19.43	1388571
1733721300	19.75	-0.16	-0.80	19.8	19.9	19.65	1583485
1733462100	19.91	0.13	0.66	19.76	19.92	19.74	1519975
1733375700	19.78	0.03	0.15	19.77	19.97	19.74	1758778
1733289300	19.75	0.07	0.36	19.59	19.8	19.55	1238838
1733202900	19.68	0.03	0.15	19.72	19.84	19.59	2353711
1733116500	19.65	0.05	0.26	19.7	19.77	19.61	1683547
1732857300	19.6	-0.11	-0.56	19.59	19.71	19.48	1789596
1732770900	19.71	0.26	1.34	19.51	19.8	19.47	1950869
1732684500	19.45	0.25	1.30	19.4	19.455	19.2	2003430
1732598100	19.2	-0.59	-2.98	19.66	19.68	19.17	2823066
1732511700	19.79	0.14	0.71	19.75	19.89	19.72	7885846
1732252500	19.65	0.06	0.31	19.75	19.85	11.51	3033167
1732166100	19.59	-0.07	-0.36	19.74	19.93	19.56	2643739
1732079700	19.66	-0.1	-0.51	19.72	19.72	19.54	1585749
1731993300	19.76	0.46	2.38	19.46	19.8	19.44	2334047
1731906900	19.3	-0.01	-0.05	19.25	19.43	19.225	1705737
1731647700	19.31	0.41	2.17	18.84	19.355	18.84	2048346
1731561300	18.9	0.22	1.18	18.71	18.92	18.63	1586528
1731474900	18.68	-0.13	-0.66	18.73	18.82	18.62	1458804
1731388500	18.805	0.25	1.37	18.69	18.85	18.62	1177739
1731302100	18.55	-0.05	-0.27	18.71	18.79	18.505	1572418
1731042900	18.6	-0.14	-0.75	18.62	18.73	18.52	1297781
1730956500	18.74	0.41	2.24	18.4	18.92	18.36	2407928
1730870100	18.33	0.63	3.56	18	18.35	17.78	1325229
1730783700	17.7	0.01	0.06	17.69	17.735	17.62	988273
1730697300	17.69	-0.01	-0.06	17.76	17.875	17.68	1163817
1730438100	17.7	-0.18	-1.01	17.7	17.75	17.595	1307519
1730351700	17.88	-0.06	-0.33	18	18.04	17.75	2201110
1730265300	17.94	-0.34	-1.86	18.1	18.19	17.93	1460090
1730178900	18.28	0.03	0.16	18.23	18.39	18.14	1965179
1730092500	18.25	0.24	1.33	18	18.26	17.95	1733752
1729833300	18.01	-0.13	-0.72	18.04	18.13	17.85	2007374
1729746900	18.14	-0.02	-0.11	18.2	18.22	18.02	1904730
1729660500	18.16	-0.07	-0.38	18.17	18.19	18.005	1503125
1729574100	18.23	-0.03	-0.16	18.08	18.32	18.07	1520256
1729487700	18.26	0.11	0.61	18.31	18.36	18.115	1543888
1729228500	18.15	-0.14	-0.77	18.27	18.51	11.01	2410950
1729142100	18.29	0.01	0.05	18.42	18.65	18.25	1901374
1729055700	18.28	-0.14	-0.76	18.29	18.35	18.15	2542757
1728969300	18.42	0.26	1.43	18.3	18.45	18.24	1696819
1728882900	18.16	0.03	0.17	18.25	18.29	18.12	1307857

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions