Super Retail Group Limited (SUL)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -3.42657342657 | 14.3 | 14.46 | 13.66 | 938730 | 13.95785118 | DE |
| 4 | -2.41 | -14.8581997534 | 16.22 | 16.89 | 13.64 | 894481 | 14.52849518 | DE |
| 12 | -1.32 | -8.72438863186 | 15.13 | 16.89 | 13.64 | 588913 | 14.88249162 | DE |
| 26 | -3.08 | -18.2356423919 | 16.89 | 18.4 | 13.64 | 584697 | 15.52165461 | DE |
| 52 | -1.01 | -6.81511470985 | 14.82 | 18.4 | 12.4 | 600494 | 15.11621411 | DE |
| 156 | 4.01 | 40.9183673469 | 9.8 | 18.4 | 7.98 | 673650 | 12.84416309 | DE |
| 260 | 6.31 | 84.1333333333 | 7.5 | 18.4 | 3.02 | 799721 | 11.38802435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 13.81 | 0.07 | 0.51 | 13.73 | 13.97 | 13.66 | 691904 |
| 1741238100 | 13.74 | -0.18 | -1.29 | 14 | 14 | 13.69 | 999634 |
| 1741151700 | 13.92 | -0.21 | -1.49 | 14.05 | 14.07 | 13.84 | 1545492 |
| 1741065300 | 14.13 | -0.2 | -1.40 | 14.26 | 14.3 | 14 | 817556 |
| 1740978900 | 14.33 | 0.06 | 0.42 | 14.3 | 14.46 | 14.22 | 639066 |
| 1740719700 | 14.27 | 0.2 | 1.42 | 14.18 | 14.6 | 14.14 | 1043210 |
| 1740633300 | 14.07 | -0.11 | -0.78 | 14.25 | 14.32 | 13.96 | 806463 |
| 1740546900 | 14.18 | 0.11 | 0.78 | 14.16 | 14.22 | 13.96 | 951746 |
| 1740460500 | 14.07 | -0.04 | -0.28 | 14.01 | 14.18 | 13.95 | 1044574 |
| 1740374100 | 14.11 | 0.13 | 0.93 | 13.91 | 14.17 | 13.81 | 1342634 |
| 1740114900 | 13.98 | -0.17 | -1.20 | 14.04 | 14.27 | 13.9 | 1677092 |
| 1740028500 | 14.15 | -2.07 | -12.76 | 14.85 | 14.9 | 13.64 | 2679874 |
| 1739942100 | 16.219999 | -0.46 | -2.76 | 16.68 | 16.68 | 16.079999 | 606799 |
| 1739855700 | 16.68 | 0.14 | 0.85 | 16.51 | 16.89 | 16.469999 | 700893 |
| 1739769300 | 16.54 | 0.21 | 1.29 | 16.43 | 16.59 | 16.379999 | 255399 |
| 1739510100 | 16.329999 | 0.06 | 0.37 | 16.3 | 16.52 | 16.3 | 279523 |
| 1739423700 | 16.27 | -0.18 | -1.09 | 16.54 | 16.54 | 16.129999 | 361015 |
| 1739337300 | 16.45 | 0.36 | 2.21 | 16.2 | 16.46 | 16.079999 | 628929 |
| 1739250900 | 16.094999 | 0.09 | 0.59 | 16.1 | 16.17 | 15.95 | 339247 |
| 1739164500 | 16 | -0.19 | -1.17 | 16.219999 | 16.27 | 15.93 | 478567 |
| 1738905300 | 16.19 | 0.45 | 2.86 | 15.83 | 16.27 | 15.8 | 430094 |
| 1738818900 | 15.74 | -0.01 | -0.06 | 15.75 | 15.86 | 15.66 | 298955 |
| 1738732500 | 15.75 | 0.26 | 1.68 | 15.65 | 15.79 | 15.62 | 336915 |
| 1738646100 | 15.49 | 0.19 | 1.24 | 15.37 | 15.56 | 15.3 | 298071 |
| 1738559700 | 15.3 | -0.3 | -1.92 | 15.55 | 15.59 | 15.24 | 340042 |
| 1738300500 | 15.6 | -0.14 | -0.89 | 15.84 | 15.9 | 15.58 | 529757 |
| 1738214100 | 15.74 | -0.06 | -0.38 | 15.93 | 16.05 | 15.7 | 445714 |
| 1738127700 | 15.8 | 0.41 | 2.66 | 15.45 | 15.87 | 15.45 | 328987 |
| 1738041300 | 15.39 | 0.19 | 1.22 | 15.39 | 15.47 | 15.2 | 361044 |
| 1737695700 | 15.205 | 0.18 | 1.16 | 15.06 | 15.32 | 15.06 | 520726 |
| 1737609300 | 15.03 | -0.55 | -3.53 | 15.41 | 15.46 | 15.01 | 427460 |
| 1737522900 | 15.58 | 0.09 | 0.58 | 15.56 | 15.78 | 15.48 | 396753 |
| 1737436500 | 15.49 | 0.18 | 1.18 | 15.45 | 15.53 | 15.35 | 280824 |
| 1737350100 | 15.31 | 0.08 | 0.53 | 15.3 | 15.47 | 15.25 | 239377 |
| 1737090900 | 15.23 | 0.02 | 0.13 | 15.23 | 15.33 | 15.14 | 250569 |
| 1737004500 | 15.21 | 0.04 | 0.26 | 15.46 | 15.49 | 15.17 | 333828 |
| 1736918100 | 15.17 | -0.25 | -1.62 | 15.5 | 15.55 | 15.1 | 412217 |
| 1736831700 | 15.42 | 0.22 | 1.41 | 15.32 | 15.68 | 15.25 | 550621 |
| 1736745300 | 15.205 | -0.09 | -0.59 | 15.21 | 15.33 | 15.1 | 927149 |
| 1736486100 | 15.295 | 0.03 | 0.16 | 15.31 | 15.38 | 15.2 | 368024 |
| 1736399700 | 15.27 | -0.02 | -0.13 | 15.21 | 15.3 | 15.11 | 344377 |
| 1736313300 | 15.29 | 0.11 | 0.72 | 15.06 | 15.38 | 15 | 464286 |
| 1736226900 | 15.18 | -0.11 | -0.72 | 15.51 | 15.51 | 15.17 | 675856 |
| 1736140500 | 15.29 | 0.02 | 0.13 | 15.47 | 15.61 | 15.23 | 450241 |
| 1735881300 | 15.27 | -0.05 | -0.33 | 15.08 | 15.41 | 15.08 | 150134 |
| 1735794900 | 15.32 | 0.14 | 0.92 | 15.15 | 15.33 | 15.07 | 192520 |
| 1735617660 | 15.18 | -0.31 | -2.00 | 15.4 | 15.43 | 15.18 | 167274 |
| 1735535700 | 15.49 | -0.13 | -0.83 | 15.6 | 15.64 | 15.35 | 185524 |
| 1735276500 | 15.62 | -0.06 | -0.38 | 15.82 | 15.91 | 15.5 | 355919 |
| 1735014060 | 15.68 | 0.23 | 1.52 | 15.55 | 15.78 | 15.53 | 494648 |
| 1734930900 | 15.445 | 0.73 | 4.93 | 14.78 | 15.46 | 14.78 | 588006 |
| 1734671700 | 14.72 | -0.08 | -0.54 | 14.71 | 14.73 | 14.52 | 776746 |
| 1734585300 | 14.8 | -0.19 | -1.27 | 14.61 | 14.81 | 14.56 | 703356 |
| 1734498900 | 14.99 | 0 | 0.00 | 14.94 | 15.2 | 14.855 | 585090 |
| 1734412500 | 14.99 | 0.33 | 2.25 | 14.71 | 15.04 | 14.64 | 381857 |
| 1734326100 | 14.66 | -0.09 | -0.61 | 15.13 | 15.13 | 14.65 | 496566 |
| 1734066900 | 14.75 | 0.06 | 0.41 | 14.55 | 14.77 | 14.53 | 424636 |
| 1733980500 | 14.69 | -0.17 | -1.14 | 14.92 | 15.05 | 14.62 | 602403 |
| 1733894100 | 14.86 | -0.07 | -0.47 | 14.87 | 15.09 | 14.79 | 518209 |
| 1733807700 | 14.93 | 0.01 | 0.07 | 15.05 | 15.11 | 14.81 | 612693 |
| 1733721300 | 14.92 | -0.33 | -2.16 | 15.23 | 15.34 | 14.91 | 565800 |
| 1733462100 | 15.25 | 0.22 | 1.46 | 14.92 | 15.42 | 14.85 | 824994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
