Skip to main content
Super Retail Group Limited (ASX:SUL)
Australia flag Australia · Delayed Price · Currency is AUD
14.71
-0.66 (-4.29%)
At close: Mar 9, 2026

Super Retail Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.2015.4015.2015.3715.37-0.13%218,393
Mar 5, 202615.3815.6615.2815.3915.391.58%448,349
Mar 4, 202615.3615.4615.1315.1515.15-2.13%272,232
Mar 3, 202615.7015.7315.3215.4815.48-2.15%362,596
Mar 2, 202615.5015.9915.3415.8215.821.87%455,951
Feb 27, 202615.6315.7815.3115.5315.531.84%511,243
Feb 26, 202614.8015.4014.5515.2515.258.39%657,677
Feb 25, 202613.9714.1513.8514.0714.070.79%530,293
Feb 24, 202614.2714.3613.9213.9613.96-2.51%453,606
Feb 23, 202614.5014.5514.3014.3214.32-1.58%240,654
Feb 20, 202614.5214.7014.4214.5514.55-0.41%382,977
Feb 19, 202614.8114.8114.5514.6114.61-0.61%242,722
Feb 18, 202614.5714.7514.5414.7014.700.89%195,897
Feb 17, 202614.2714.6514.2714.5714.572.10%250,324
Feb 16, 202614.1014.4414.0714.2714.271.21%268,879
Feb 13, 202614.6614.7314.0714.1014.10-3.36%416,683
Feb 12, 202614.4214.7714.4214.5914.590.07%413,851
Feb 11, 202614.4614.6014.4514.5814.580.83%335,882
Feb 10, 202614.5514.6614.3214.4614.46-1.36%622,502
Feb 9, 202614.6014.7914.5614.6614.661.31%273,037
Feb 6, 202614.8514.8514.4114.4714.47-2.76%371,119
Feb 5, 202614.8014.9314.6914.8814.882.06%352,065
Feb 4, 202614.9014.9014.4114.5814.58-2.02%474,081
Feb 3, 202614.8214.8814.5714.8814.880.88%394,541
Feb 2, 202614.7714.8114.5714.7514.750.34%351,131
Jan 30, 202614.7014.7814.5114.7014.700.27%553,966
Jan 29, 202614.6514.7014.4114.6614.661.45%347,073
Jan 28, 202614.5014.5214.2814.4514.45-0.76%387,708
Jan 27, 202614.7414.8014.2714.5614.56-0.07%495,450
Jan 23, 202614.5314.7414.5114.5714.57-0.55%362,864
Jan 22, 202614.3714.6814.3514.6514.652.81%411,046
Jan 21, 202614.6914.7514.1514.2514.25-3.00%713,140
Jan 20, 202614.5714.7014.4814.6914.690.82%310,189
Jan 19, 202614.7514.7514.4914.5714.57-1.29%344,660
Jan 16, 202614.6014.8214.4714.7614.761.37%346,384
Jan 15, 202614.8814.9114.4414.5614.56-0.68%497,870
Jan 14, 202614.7014.8314.6414.6614.66-0.07%686,357
Jan 13, 202614.8014.8514.5114.6714.67-1.48%850,298
Jan 12, 202614.2215.3514.0314.8914.89-5.28%1,353,952
Jan 9, 202615.5315.7915.4715.7215.721.22%248,467
Jan 8, 202615.2815.5315.2815.5315.530.65%335,425
Jan 7, 202615.3515.4715.2715.4315.431.25%319,490
Jan 6, 202615.9815.9815.2415.2415.24-3.67%306,801
Jan 5, 202615.8515.9915.7115.8215.82-0.13%171,963
Jan 2, 202616.0016.0215.7715.8415.84-1.19%159,912
Dec 31, 202515.9316.0315.7416.0316.030.69%301,890
Dec 30, 202515.8816.0015.8215.9215.920.76%106,567
Dec 29, 202516.0416.0415.7815.8015.80-0.88%135,797
Dec 24, 202515.8815.9715.7015.9415.94-0.19%117,914
Dec 23, 202515.9516.0915.7915.9715.97-0.19%141,372
Dec 22, 202515.7616.0115.6816.0016.000.69%271,321
Dec 19, 202516.1216.1515.8515.8915.89-0.38%540,768
Dec 18, 202515.8616.2015.7915.9515.950.19%525,508
Dec 17, 202515.8615.9615.7115.9215.92-0.06%434,588
Dec 16, 202515.6015.9815.6015.9315.931.46%428,646
Dec 15, 202515.4715.7015.3615.7015.701.49%265,734
Dec 12, 202515.9015.9015.4715.4715.470.26%306,212
Dec 11, 202515.5915.7215.4115.4315.430.19%328,798
Dec 10, 202515.5515.7215.3015.4015.40-0.77%698,620
Dec 9, 202516.1116.1915.4915.5215.52-4.55%508,329
Dec 8, 202516.2316.3116.0316.2616.260.18%202,532
Dec 5, 202516.4016.4416.1016.2316.23-0.67%381,421
Dec 4, 202516.5016.5616.2116.3416.34-1.03%318,218
Dec 3, 202517.3517.6516.2816.5116.51-0.12%581,835
Dec 2, 202516.3316.5316.2616.5316.531.22%382,000
Dec 1, 202516.0916.4316.0916.3316.330.62%202,642
Nov 28, 202516.0916.3316.0316.2316.23-0.06%251,849
Nov 27, 202516.1716.3816.1716.2416.24-0.49%252,825
Nov 26, 202516.5916.6816.3216.3216.320.18%380,851
Nov 25, 202516.1616.2916.0516.2916.290.74%411,375
Nov 24, 202516.2816.4016.0316.1716.170.37%265,999
Nov 21, 202516.2716.2715.8716.1116.11-1.89%309,284
Nov 20, 202516.2116.4516.1816.4216.421.73%220,277
Nov 19, 202516.0816.4216.0816.1416.14-0.19%449,252
Nov 18, 202516.6016.6116.1116.1716.17-1.76%318,273
Nov 17, 202516.3216.5116.1416.4616.460.86%418,085
Nov 14, 202516.3416.4216.1116.3216.32-0.18%262,989
Nov 13, 202516.5816.8116.2616.3516.35-1.57%510,076
Nov 12, 202516.3316.8016.1416.6116.614.01%658,588
Nov 11, 202516.0216.0215.7015.9715.97-0.31%1,852,913
Nov 10, 202516.0516.1215.9016.0216.020.19%450,123
Nov 7, 202515.8116.1015.7815.9915.990.63%368,337
Nov 6, 202515.8915.9915.7015.8915.890.44%508,814
Nov 5, 202515.7715.9815.5515.8215.82-514,237
Nov 4, 202516.1216.2715.7515.8215.82-2.77%541,428
Nov 3, 202516.2316.3315.8616.2716.271.69%458,304
Oct 31, 202516.3716.4415.9616.0016.00-1.48%394,969
Oct 30, 202516.4016.4616.0616.2416.24-2.58%669,963
Oct 29, 202516.9717.1416.5816.6716.67-0.95%533,484
Oct 28, 202516.7616.9116.6216.8316.831.32%383,695
Oct 27, 202516.7616.7616.4316.6116.61-0.84%375,426
Oct 24, 202516.7817.1316.5916.7516.751.70%482,144
Oct 23, 202517.0017.0216.3716.4716.47-3.97%1,162,321
Oct 22, 202517.1417.2216.8517.1517.150.88%1,007,000
Oct 21, 202516.8517.3116.7617.0017.001.49%756,839
Oct 20, 202516.5216.7516.3616.7516.751.82%405,802
Oct 17, 202516.6316.7716.4516.4516.45-0.96%280,631
Oct 16, 202516.6516.7016.4016.6116.610.06%452,661
Oct 15, 202516.6016.8816.4516.6016.601.53%475,064
Oct 14, 202516.3516.4916.1316.3516.350.31%382,584