Suncorp Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.345	0.350	0.325	0.335	1.675	40,410
2022-11-03	0.330	0.330	0.325	0.330	1.650	100
2022-11-02	0.325	0.340	0.325	0.340	1.700	24,000
2022-11-01	0.325	0.340	0.325	0.340	1.700	10,400
2022-10-28	0.325	0.340	0.320	0.340	1.700	27,600
2022-10-27	0.320	0.345	0.320	0.345	1.725	482,701
2022-10-26	0.335	0.335	0.335	0.335	1.675	4,000
2022-10-25	0.330	0.335	0.320	0.335	1.675	51,600
2022-10-24	0.320	0.335	0.320	0.330	1.650	61,600
2022-10-21	0.325	0.335	0.325	0.335	1.675	12,700
2022-10-20	0.325	0.345	0.325	0.345	1.725	25,700
2022-10-19	0.335	0.355	0.335	0.355	1.775	5,703
2022-10-18	0.350	0.350	0.335	0.350	1.750	600
2022-10-17	0.330	0.355	0.330	0.355	1.775	33,173
2022-10-14	0.345	0.345	0.330	0.345	1.725	503
2022-10-13	0.345	0.350	0.330	0.345	1.725	700
2022-10-12	0.325	0.380	0.325	0.350	1.750	72,240
2022-10-11	0.340	0.340	0.340	0.340	1.700	24,800
2022-10-10	0.330	0.350	0.320	0.350	1.750	39,213
2022-10-07	0.320	0.350	0.315	0.350	1.750	284,083
2022-10-06	0.325	0.340	0.315	0.315	1.575	104,200
2022-10-05	0.345	0.350	0.330	0.330	1.650	162,700
2022-10-03	0.335	0.335	0.325	0.325	1.625	48,700
2022-09-30	0.330	0.355	0.325	0.355	1.775	86,000
2022-09-29	0.350	0.350	0.320	0.350	1.750	117,020
2022-09-28	0.330	0.360	0.325	0.360	1.800	232,905
2022-09-27	0.320	0.330	0.320	0.325	1.625	118,600
2022-09-26	0.340	0.340	0.320	0.325	1.625	106,100
2022-09-23	0.350	0.350	0.295	0.340	1.700	279,000
2022-09-22	0.350	0.350	0.350	0.350	1.750	20,467
2022-09-21	0.355	0.355	0.350	0.350	1.750	36,574
2022-09-20	0.360	0.360	0.360	0.360	1.800	42,600
2022-09-19	0.360	0.370	0.350	0.360	1.800	54,803
2022-09-16	0.355	0.370	0.355	0.370	1.850	4,500
2022-09-15	0.360	0.370	0.360	0.370	1.850	36,003
2022-09-14	0.385	0.385	0.380	0.380	1.900	26,500
2022-09-13	0.375	0.375	0.375	0.375	1.875	20,000
2022-09-09	0.365	0.370	0.350	0.365	1.825	58,603
2022-09-08	0.380	0.400	0.375	0.375	1.875	31,700
2022-09-07	0.360	0.400	0.360	0.380	1.900	63,007
2022-09-06	0.365	0.370	0.350	0.370	1.850	85,200
2022-09-05	0.360	0.365	0.360	0.365	1.825	14,003
2022-09-02	0.380	0.380	0.360	0.380	1.900	500
2022-09-01	0.375	0.385	0.375	0.385	1.925	15,600
2022-08-31	0.360	0.420	0.360	0.370	1.850	66,001
2022-08-30	0.370	0.375	0.370	0.375	1.875	12,200
2022-08-29	0.370	0.390	0.370	0.380	1.900	57,700
2022-08-26	0.380	0.390	0.380	0.390	1.950	16,300
2022-08-25	0.365	0.385	0.365	0.385	1.925	4,600
2022-08-24	0.385	0.385	0.385	0.385	1.925	2,000
2022-08-23	0.390	0.390	0.380	0.390	1.950	1,700
2022-08-22	0.400	0.400	0.385	0.395	1.975	83,900
2022-08-19	0.400	0.400	0.390	0.400	2.000	19,000
2022-08-18	0.400	0.400	0.400	0.400	2.000	4,070
2022-08-17	0.390	0.415	0.390	0.415	2.075	144,000
2022-08-16	0.370	0.420	0.355	0.395	1.975	240,300
2022-08-15	0.385	0.385	0.375	0.385	1.925	41,600
2022-08-12	0.390	0.390	0.390	0.390	1.950	6,000
2022-08-11	0.385	0.395	0.370	0.395	1.975	55,000
2022-08-10	0.385	0.390	0.385	0.390	1.950	12,500

← NewerPage 16 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.