Super Retail Group Limited (SUL)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 6.2197650311 | 14.47 | 15.69 | 14.16 | 487112 | 14.52951286 | DE |
| 4 | 1.63 | 11.8631732169 | 13.74 | 15.69 | 13.48 | 439719 | 14.06710547 | DE |
| 12 | 0.62 | 4.20338983051 | 14.75 | 15.69 | 12.4 | 601106 | 13.52533342 | DE |
| 26 | -0.71 | -4.41542288557 | 16.08 | 17.11 | 12.4 | 613755 | 14.57408598 | DE |
| 52 | 3.29 | 27.2350993377 | 12.08 | 17.11 | 11.31 | 658495 | 13.90032008 | DE |
| 156 | 2.3 | 17.597551645 | 13.07 | 17.11 | 7.98 | 691980 | 12.20450591 | DE |
| 260 | 5.85 | 61.4495798319 | 9.52 | 17.11 | 3.02 | 826533 | 10.7396947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 15.4 | 0.68 | 4.62 | 14.89 | 15.43 | 14.85 | 877579 |
| 1721628900 | 14.72 | 0.22 | 1.52 | 14.45 | 14.75 | 14.41 | 376828 |
| 1721369700 | 14.5 | -0.2 | -1.36 | 14.3 | 14.57 | 14.275 | 546025 |
| 1721283300 | 14.7 | 0.16 | 1.10 | 14.41 | 14.735 | 14.4 | 541119 |
| 1721196900 | 14.54 | 0.37 | 2.61 | 14.31 | 14.64 | 14.22 | 544266 |
| 1721110500 | 14.17 | -0.29 | -2.01 | 14.47 | 14.47 | 14.16 | 427322 |
| 1721024100 | 14.46 | 0.25 | 1.76 | 14.34 | 14.51 | 14.315 | 332601 |
| 1720764900 | 14.21 | 0.21 | 1.50 | 14.12 | 14.32 | 14.1 | 331067 |
| 1720678500 | 14 | 0.1 | 0.68 | 14.04 | 14.11 | 13.9 | 271227 |
| 1720592100 | 13.905 | 0.09 | 0.69 | 13.69 | 13.92 | 13.69 | 255993 |
| 1720505700 | 13.81 | -0.02 | -0.14 | 13.95 | 13.975 | 13.81 | 331410 |
| 1720419300 | 13.83 | 0.09 | 0.66 | 13.6 | 13.875 | 13.6 | 321627 |
| 1720160100 | 13.74 | 0.12 | 0.88 | 13.63 | 13.82 | 13.58 | 272438 |
| 1720073700 | 13.62 | -0.1 | -0.73 | 13.8 | 13.86 | 13.58 | 351892 |
| 1719987300 | 13.72 | 0.15 | 1.11 | 13.57 | 13.73 | 13.57 | 264989 |
| 1719900900 | 13.57 | 0.01 | 0.07 | 13.57 | 13.69 | 13.48 | 544347 |
| 1719814500 | 13.56 | -0.4 | -2.87 | 13.76 | 13.87 | 13.53 | 518771 |
| 1719555300 | 13.96 | 0.08 | 0.58 | 14.08 | 14.15 | 13.93 | 461016 |
| 1719468900 | 13.88 | -0.29 | -2.05 | 13.89 | 14.01 | 13.73 | 698308 |
| 1719382500 | 14.17 | 0.39 | 2.83 | 14.22 | 14.3 | 13.71 | 953689 |
| 1719296100 | 13.78 | 0.21 | 1.55 | 13.74 | 13.86 | 13.69 | 449443 |
| 1719209700 | 13.57 | -0.31 | -2.23 | 13.89 | 13.89 | 13.56 | 577884 |
| 1718950500 | 13.88 | 0.04 | 0.29 | 13.9 | 13.91 | 13.61 | 987890 |
| 1718864100 | 13.84 | 0.2 | 1.47 | 13.59 | 13.89 | 13.57 | 650021 |
| 1718777700 | 13.64 | -0.11 | -0.80 | 13.72 | 13.74 | 13.53 | 611295 |
| 1718691300 | 13.75 | 0.45 | 3.38 | 13.4 | 13.75 | 13.28 | 529943 |
| 1718604900 | 13.3 | 0 | 0.00 | 13.23 | 13.38 | 13.15 | 365703 |
| 1718345700 | 13.3 | 0.12 | 0.91 | 13.19 | 13.3 | 13.07 | 808970 |
| 1718259300 | 13.18 | 0.09 | 0.69 | 13.16 | 13.4 | 13.11 | 454799 |
| 1718172900 | 13.09 | -0.11 | -0.83 | 13.16 | 13.235 | 13.045 | 355913 |
| 1718086500 | 13.2 | -0.05 | -0.38 | 13.13 | 13.22 | 13.1 | 445380 |
| 1717740900 | 13.25 | 0 | 0.00 | 13.3 | 13.33 | 13.22 | 365748 |
| 1717654500 | 13.25 | 0.02 | 0.15 | 13.29 | 13.31 | 13.13 | 461906 |
| 1717568100 | 13.23 | 0.19 | 1.46 | 13.03 | 13.23 | 12.98 | 516274 |
| 1717481700 | 13.04 | -0.13 | -0.99 | 13.08 | 13.16 | 12.98 | 332132 |
| 1717395300 | 13.17 | 0.09 | 0.69 | 13.16 | 13.24 | 13.075 | 406408 |
| 1717136100 | 13.08 | 0.07 | 0.54 | 13.16 | 13.24 | 13.03 | 591991 |
| 1717049700 | 13.01 | 0.06 | 0.46 | 12.81 | 13.04 | 12.8 | 561027 |
| 1716963300 | 12.95 | -0.09 | -0.65 | 12.9 | 13.08 | 12.83 | 704001 |
| 1716876900 | 13.035 | -0.05 | -0.34 | 13.11 | 13.15 | 12.96 | 573269 |
| 1716790500 | 13.08 | 0.34 | 2.67 | 12.86 | 13.13 | 12.84 | 507107 |
| 1716531300 | 12.74 | 0.19 | 1.51 | 12.46 | 12.74 | 12.45 | 695992 |
| 1716444900 | 12.55 | -0.13 | -1.03 | 12.62 | 12.74 | 12.4 | 1816478 |
| 1716358500 | 12.68 | -0.43 | -3.28 | 13.16 | 13.21 | 12.68 | 870875 |
| 1716272100 | 13.11 | 0.04 | 0.31 | 13.1 | 13.21 | 13.03 | 1889535 |
| 1716185700 | 13.07 | -0.2 | -1.47 | 13.24 | 13.28 | 13.05 | 478172 |
| 1715926500 | 13.265 | -0.2 | -1.45 | 13.4 | 13.44 | 13.25 | 318286 |
| 1715840100 | 13.46 | -0.07 | -0.52 | 13.71 | 13.74 | 13.43 | 480310 |
| 1715753700 | 13.53 | 0.05 | 0.37 | 13.6 | 13.72 | 13.49 | 373101 |
| 1715667300 | 13.48 | 0.04 | 0.30 | 13.38 | 13.5 | 13.36 | 431958 |
| 1715580900 | 13.44 | 0.29 | 2.21 | 13.15 | 13.47 | 13.11 | 682451 |
| 1715321700 | 13.15 | 0.09 | 0.69 | 13.16 | 13.35 | 13.15 | 895803 |
| 1715235300 | 13.06 | -0.69 | -5.02 | 13.28 | 13.46 | 12.86 | 1643856 |
| 1715148900 | 13.75 | -0.23 | -1.65 | 13.99 | 14 | 13.72 | 492499 |
| 1715062500 | 13.98 | 0.23 | 1.67 | 13.92 | 14.06 | 13.82 | 734154 |
| 1714976100 | 13.75 | -0.15 | -1.08 | 13.84 | 13.91 | 13.71 | 596132 |
| 1714716900 | 13.9 | -0.06 | -0.43 | 13.93 | 14.15 | 13.89 | 966511 |
| 1714630500 | 13.96 | -0.34 | -2.34 | 14.17 | 14.28 | 13.93 | 1073686 |
| 1714544100 | 14.295 | -0.37 | -2.49 | 14.32 | 14.41 | 14.21 | 920569 |
| 1714457700 | 14.66 | -0.03 | -0.20 | 14.75 | 14.83 | 14.55 | 502830 |
| 1714371300 | 14.69 | 0.37 | 2.58 | 14.6 | 14.83 | 14.56 | 531787 |
| 1714112100 | 14.32 | -0.65 | -4.34 | 13.94 | 14.41 | 13.65 | 1116852 |
| 1713939300 | 14.97 | -0.17 | -1.12 | 15.25 | 15.28 | 14.89 | 271917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
