Suncorp Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.385	0.400	0.375	0.395	1.975	2,796,800
2022-08-08	0.395	0.400	0.395	0.400	2.000	26,000
2022-08-05	0.390	0.400	0.390	0.400	2.000	36,860
2022-08-04	0.385	0.400	0.385	0.400	2.000	40,800
2022-08-03	0.390	0.400	0.390	0.400	2.000	4,000
2022-08-02	0.390	0.400	0.390	0.400	2.000	8,200
2022-08-01	0.390	0.400	0.390	0.400	2.000	10,300
2022-07-29	0.395	0.400	0.390	0.400	2.000	136,800
2022-07-28	0.400	0.400	0.385	0.400	2.000	53,227
2022-07-27	0.390	0.400	0.390	0.400	2.000	41,300
2022-07-26	0.400	0.400	0.390	0.400	2.000	137,707
2022-07-25	0.400	0.400	0.400	0.400	2.000	88,300
2022-07-22	0.395	0.400	0.385	0.400	2.000	15,300
2022-07-21	0.400	0.400	0.395	0.400	2.000	220,500
2022-07-20	0.400	0.400	0.375	0.400	2.000	230,003
2022-07-19	0.395	0.400	0.385	0.400	2.000	42,200
2022-07-18	0.395	0.400	0.395	0.400	2.000	19,400
2022-07-15	0.395	0.400	0.390	0.400	2.000	45,700
2022-07-14	0.395	0.400	0.390	0.400	2.000	11,200
2022-07-13	0.410	0.410	0.385	0.400	2.000	96,200
2022-07-12	0.395	0.400	0.390	0.400	2.000	71,600
2022-07-11	0.400	0.410	0.400	0.410	2.050	16,000
2022-07-08	0.410	0.410	0.405	0.405	2.025	12,300
2022-07-07	0.410	0.410	0.400	0.400	2.000	6,100
2022-07-06	0.400	0.410	0.400	0.410	2.050	25,671
2022-07-05	0.405	0.410	0.400	0.400	2.000	161,000
2022-07-04	0.415	0.415	0.415	0.415	2.075	5,700
2022-06-30	0.415	0.430	0.410	0.410	2.050	38,900
2022-06-29	0.415	0.440	0.410	0.430	2.150	28,000
2022-06-28	0.420	0.420	0.410	0.415	2.075	26,100
2022-06-27	0.420	0.425	0.415	0.425	2.125	91,200
2022-06-24	0.450	0.455	0.430	0.435	2.175	197,588
2022-06-23	0.450	0.460	0.440	0.455	2.275	196,503
2022-06-22	0.440	0.450	0.435	0.450	2.250	120,100
2022-06-21	0.430	0.445	0.425	0.435	2.175	37,500
2022-06-20	0.430	0.430	0.405	0.430	2.150	171,100
2022-06-17	0.430	0.435	0.430	0.430	2.150	22,713
2022-06-16	0.430	0.440	0.420	0.435	2.175	70,111
2022-06-15	0.440	0.440	0.425	0.440	2.200	126,700
2022-06-14	0.445	0.445	0.435	0.440	2.200	49,900
2022-06-13	0.460	0.460	0.440	0.450	2.250	104,000
2022-06-10	0.450	0.460	0.450	0.460	2.300	60,500
2022-06-09	0.455	0.460	0.450	0.460	2.300	94,000
2022-06-08	0.450	0.470	0.440	0.470	2.350	114,000
2022-06-07	0.450	0.460	0.450	0.460	2.300	11,400
2022-06-06	0.460	0.470	0.450	0.470	2.350	126,760
2022-06-02	0.460	0.465	0.450	0.460	2.300	166,000
2022-06-01	0.470	0.470	0.460	0.470	2.350	31,800
2022-05-31	0.480	0.485	0.460	0.480	2.400	286,800
2022-05-30	0.465	0.480	0.455	0.480	2.400	109,100
2022-05-27	0.450	0.470	0.440	0.470	2.350	238,078
2022-05-26	0.430	0.460	0.425	0.460	2.300	232,500
2022-05-25	0.465	0.470	0.415	0.425	2.125	508,200
2022-05-24	0.465	0.475	0.450	0.460	2.300	168,000
2022-05-23	0.465	0.490	0.455	0.465	2.325	84,000
2022-05-20	0.495	0.495	0.450	0.470	2.350	446,101
2022-05-19	0.480	0.500	0.460	0.480	2.400	124,800
2022-05-18	0.475	0.500	0.470	0.480	2.400	461,000
2022-05-17	0.485	0.490	0.460	0.475	2.375	388,704
2022-05-16	0.495	0.495	0.455	0.480	2.400	421,827

← NewerPage 17 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.