Super Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 13.330 | 13.380 | 13.080 | 13.210 | 9.544 | 877,498 |
| 2021-10-29 | 12.950 | 13.100 | 12.860 | 12.930 | 9.342 | 800,718 |
| 2021-10-28 | 12.990 | 13.110 | 12.900 | 13.020 | 9.407 | 580,493 |
| 2021-10-27 | 13.060 | 13.150 | 12.960 | 13.090 | 9.457 | 705,370 |
| 2021-10-26 | 13.210 | 13.320 | 13.110 | 13.170 | 9.515 | 461,193 |
| 2021-10-25 | 12.870 | 13.250 | 12.870 | 13.080 | 9.450 | 463,301 |
| 2021-10-22 | 12.620 | 12.910 | 12.610 | 12.820 | 9.262 | 819,495 |
| 2021-10-21 | 12.850 | 12.900 | 12.400 | 12.650 | 9.139 | 1,188,524 |
| 2021-10-20 | 12.710 | 13.550 | 12.700 | 13.230 | 9.558 | 1,229,698 |
| 2021-10-19 | 12.750 | 13.140 | 12.730 | 13.010 | 9.399 | 907,831 |
| 2021-10-18 | 12.990 | 12.990 | 12.750 | 12.790 | 9.241 | 312,738 |
| 2021-10-15 | 12.780 | 12.990 | 12.720 | 12.900 | 9.320 | 708,132 |
| 2021-10-14 | 12.730 | 12.860 | 12.710 | 12.710 | 9.183 | 367,812 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.3300 AUD |
| 2026-03-12 | 0.3200 AUD |
| 2025-09-08 | 0.6400 AUD |
| 2025-03-10 | 0.3200 AUD |
| 2024-09-09 | 0.8700 AUD |
| 2024-03-06 | 0.3200 AUD |
| 2023-09-07 | 0.6900 AUD |
| 2023-03-08 | 0.3400 AUD |
| 2022-09-06 | 0.4300 AUD |
| 2022-03-07 | 0.2700 AUD |
| 2021-08-23 | 0.5500 AUD |
| 2021-02-25 | 0.3300 AUD |
| 2020-09-01 | 0.1950 AUD |
| 2020-02-28 | 0.2108 AUD |
| 2019-08-23 | 0.2850 AUD |
| 2019-02-22 | 0.2150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.