Suncorp Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.365	0.365	0.335	0.350	1.750	32,100
2022-02-10	0.365	0.365	0.330	0.335	1.675	5,500
2022-02-09	0.330	0.355	0.330	0.330	1.650	660,300
2022-02-08	0.330	0.330	0.325	0.325	1.625	4,113
2022-02-07	0.320	0.355	0.320	0.345	1.725	18,000
2022-02-04	0.320	0.325	0.320	0.320	1.600	36,800
2022-01-31	0.330	0.330	0.330	0.330	1.650	8,000
2022-01-28	0.320	0.340	0.320	0.330	1.650	45,035
2022-01-27	0.325	0.325	0.320	0.320	1.600	195,764
2022-01-26	0.310	0.350	0.310	0.345	1.725	139,573
2022-01-25	0.330	0.340	0.330	0.340	1.700	30,013
2022-01-24	0.335	0.335	0.330	0.335	1.675	84,500
2022-01-21	0.330	0.365	0.320	0.360	1.800	15,100
2022-01-20	0.330	0.335	0.330	0.335	1.675	16,000
2022-01-19	0.320	0.345	0.310	0.330	1.650	8,000
2022-01-18	0.350	0.350	0.320	0.350	1.750	900
2022-01-17	0.350	0.350	0.350	0.350	1.750	2,000
2022-01-14	0.345	0.350	0.345	0.350	1.750	58,000
2022-01-13	0.345	0.345	0.345	0.345	1.725	43,647
2022-01-12	0.350	0.365	0.350	0.350	1.750	1,200
2022-01-11	0.340	0.360	0.340	0.350	1.750	251,859
2022-01-10	0.370	0.380	0.370	0.380	1.900	38,200
2022-01-07	0.365	0.365	0.355	0.360	1.800	104,700
2022-01-06	0.385	0.390	0.360	0.370	1.850	136,900
2022-01-05	0.350	0.355	0.350	0.355	1.775	27,820
2022-01-04	0.370	0.370	0.360	0.360	1.800	50,500
2022-01-03	0.370	0.375	0.365	0.370	1.850	102,000
2021-12-31	0.385	0.385	0.385	0.385	1.925	10,000
2021-12-30	0.390	0.390	0.375	0.385	1.925	24,800
2021-12-29	0.385	0.390	0.380	0.390	1.950	84,480
2021-12-28	0.375	0.395	0.375	0.390	1.950	86,300
2021-12-24	0.375	0.375	0.375	0.375	1.875	6,000
2021-12-23	0.370	0.375	0.365	0.375	1.875	52,200
2021-12-22	0.370	0.375	0.370	0.375	1.875	18,700
2021-12-21	0.365	0.390	0.365	0.370	1.850	45,200
2021-12-20	0.365	0.365	0.360	0.365	1.825	156,104
2021-12-17	0.380	0.420	0.380	0.380	1.900	145,400
2021-12-16	0.370	0.410	0.370	0.400	2.000	385,100
2021-12-15	0.370	0.380	0.370	0.380	1.900	46,600
2021-12-14	0.365	0.380	0.365	0.380	1.900	8,000
2021-12-13	0.360	0.395	0.350	0.390	1.950	117,100
2021-12-10	0.370	0.385	0.370	0.370	1.850	39,500
2021-12-09	0.360	0.395	0.360	0.370	1.850	202,133
2021-12-08	0.375	0.375	0.355	0.355	1.775	62,304
2021-12-07	0.375	0.380	0.375	0.375	1.875	93,500
2021-12-06	0.390	0.390	0.380	0.380	1.900	38,600
2021-12-03	0.395	0.395	0.395	0.395	1.975	20,000
2021-12-02	0.385	0.395	0.380	0.395	1.975	12,700
2021-12-01	0.385	0.395	0.385	0.395	1.975	28,500
2021-11-30	0.380	0.400	0.380	0.400	2.000	60,701
2021-11-29	0.385	0.405	0.380	0.380	1.900	202,500
2021-11-26	0.405	0.420	0.395	0.400	2.000	238,000
2021-11-25	0.435	0.435	0.400	0.400	2.000	43,527
2021-11-24	0.405	0.415	0.405	0.415	2.075	11,300
2021-11-23	0.395	0.405	0.395	0.405	2.025	7,500
2021-11-22	0.405	0.405	0.405	0.405	2.025	110,500
2021-11-19	0.395	0.400	0.395	0.400	2.000	48,300
2021-11-18	0.400	0.405	0.390	0.400	2.000	122,400
2021-11-17	0.405	0.410	0.400	0.405	2.025	46,233
2021-11-16	0.405	0.405	0.400	0.400	2.000	69,000

← NewerPage 19 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.