Suncorp Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.495	0.510	0.465	0.475	2.375	688,100
2022-05-12	0.480	0.500	0.460	0.475	2.375	1,174,500
2022-05-11	0.440	0.475	0.435	0.450	2.250	806,000
2022-05-10	0.440	0.440	0.430	0.435	2.175	216,000
2022-05-06	0.460	0.480	0.435	0.480	2.400	332,200
2022-05-05	0.510	0.510	0.430	0.485	2.425	876,800
2022-05-04	0.560	0.740	0.480	0.500	2.500	5,644,100
2022-05-03	0.465	0.500	0.460	0.490	2.450	2,240,900
2022-04-29	0.380	0.460	0.380	0.460	2.300	1,136,400
2022-04-28	0.340	0.385	0.330	0.380	1.900	406,000
2022-04-27	0.310	0.325	0.310	0.325	1.625	6,800
2022-04-26	0.330	0.345	0.325	0.345	1.725	370,000
2022-04-25	0.315	0.315	0.305	0.315	1.575	66,600
2022-04-22	0.300	0.300	0.300	0.300	1.500	20,007
2022-04-21	0.300	0.320	0.300	0.300	1.500	70,653
2022-04-20	0.300	0.310	0.290	0.300	1.500	133,000
2022-04-19	0.320	0.330	0.300	0.320	1.600	500
2022-04-14	0.310	0.325	0.310	0.325	1.625	20,001
2022-04-13	0.315	0.315	0.315	0.315	1.575	4,800
2022-04-12	0.310	0.315	0.310	0.315	1.575	42,000
2022-04-11	0.315	0.325	0.315	0.325	1.625	21,000
2022-04-08	0.325	0.325	0.325	0.325	1.625	24,000
2022-04-07	0.305	0.330	0.305	0.310	1.550	79,300
2022-04-06	0.320	0.335	0.320	0.335	1.675	12,000
2022-04-04	0.320	0.320	0.320	0.320	1.600	3,001
2022-04-01	0.310	0.320	0.310	0.320	1.600	68,000
2022-03-31	0.330	0.330	0.300	0.315	1.575	160,107
2022-03-30	0.335	0.340	0.330	0.335	1.675	18,700
2022-03-29	0.320	0.330	0.320	0.330	1.650	18,900
2022-03-28	0.335	0.340	0.330	0.335	1.675	157,300
2022-03-25	0.335	0.340	0.320	0.340	1.700	17,800
2022-03-24	0.330	0.340	0.330	0.335	1.675	6,700
2022-03-23	0.325	0.330	0.325	0.330	1.650	23,700
2022-03-22	0.310	0.325	0.300	0.325	1.625	79,100
2022-03-21	0.310	0.325	0.310	0.310	1.550	1,100
2022-03-18	0.290	0.310	0.290	0.310	1.550	58,393
2022-03-17	0.295	0.300	0.290	0.300	1.500	77,733
2022-03-16	0.280	0.290	0.255	0.290	1.450	78,300
2022-03-15	0.305	0.305	0.290	0.290	1.450	87,000
2022-03-14	0.315	0.315	0.315	0.315	1.575	23,700
2022-03-11	0.315	0.330	0.310	0.325	1.625	31,100
2022-03-10	0.315	0.330	0.315	0.330	1.650	39,200
2022-03-09	0.315	0.315	0.315	0.315	1.575	6,000
2022-03-08	0.320	0.320	0.305	0.315	1.575	24,000
2022-03-07	0.345	0.345	0.315	0.315	1.575	276,500
2022-03-04	0.325	0.345	0.320	0.345	1.725	249,300
2022-03-03	0.320	0.320	0.320	0.320	1.600	11,300
2022-03-02	0.330	0.340	0.320	0.335	1.675	97,100
2022-03-01	0.320	0.320	0.315	0.315	1.575	62,500
2022-02-28	0.335	0.335	0.320	0.320	1.600	38,500
2022-02-25	0.335	0.340	0.310	0.335	1.675	83,200
2022-02-24	0.335	0.335	0.335	0.335	1.675	26,300
2022-02-23	0.340	0.350	0.340	0.340	1.700	34,000
2022-02-22	0.340	0.340	0.340	0.340	1.700	30,300
2022-02-21	0.350	0.350	0.350	0.350	1.750	32,000
2022-02-18	0.340	0.360	0.340	0.360	1.800	177,200
2022-02-17	0.345	0.360	0.335	0.360	1.800	173,500
2022-02-16	0.345	0.355	0.340	0.355	1.775	89,200
2022-02-15	0.345	0.345	0.340	0.340	1.700	38,000
2022-02-14	0.340	0.345	0.340	0.345	1.725	6,700

← NewerPage 18 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.