Super Retail Group Limited (ASX:SUL)
Australia
· Delayed Price · Currency is AUD 11.97
-0.03 (-0.25%)
Apr 29, 2026, 3:40 PM AEST
Super Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.00 | 12.12 | 11.98 | 12.03 | - | 0.25% | 26,800 |
| Apr 28, 2026 | 12.04 | 12.13 | 11.93 | 12.00 | 12.00 | -1.15% | 688,118 |
| Apr 27, 2026 | 12.15 | 12.22 | 12.08 | 12.14 | 12.14 | -0.41% | 344,950 |
| Apr 24, 2026 | 12.41 | 12.41 | 12.05 | 12.19 | 12.19 | -1.14% | 689,262 |
| Apr 23, 2026 | 12.27 | 12.49 | 12.14 | 12.33 | 12.33 | -0.16% | 424,668 |
| Apr 22, 2026 | 12.58 | 12.59 | 12.25 | 12.35 | 12.35 | -1.67% | 628,909 |
| Apr 21, 2026 | 12.54 | 12.70 | 12.47 | 12.56 | 12.56 | -0.87% | 536,047 |
| Apr 20, 2026 | 12.57 | 12.74 | 12.51 | 12.67 | 12.67 | 1.44% | 334,208 |
| Apr 17, 2026 | 12.57 | 12.72 | 12.44 | 12.49 | 12.49 | -1.34% | 548,908 |
| Apr 16, 2026 | 12.77 | 12.79 | 12.55 | 12.66 | 12.66 | 1.61% | 509,691 |
| Apr 15, 2026 | 12.76 | 12.82 | 12.44 | 12.46 | 12.46 | -0.48% | 535,669 |
| Apr 14, 2026 | 12.78 | 12.79 | 12.49 | 12.52 | 12.52 | 0.16% | 656,288 |
| Apr 13, 2026 | 12.56 | 12.57 | 12.28 | 12.50 | 12.50 | -0.48% | 398,359 |
| Apr 10, 2026 | 13.03 | 13.03 | 12.31 | 12.56 | 12.56 | -4.05% | 667,220 |
| Apr 9, 2026 | 13.20 | 13.29 | 13.03 | 13.09 | 13.09 | -0.53% | 355,113 |
| Apr 8, 2026 | 12.90 | 13.21 | 12.90 | 13.16 | 13.16 | 2.57% | 372,288 |
| Apr 7, 2026 | 13.18 | 13.18 | 12.72 | 12.83 | 12.83 | 0.71% | 521,192 |
| Apr 2, 2026 | 12.90 | 13.12 | 12.68 | 12.74 | 12.74 | -0.93% | 505,621 |
| Apr 1, 2026 | 12.92 | 13.10 | 12.79 | 12.86 | 12.86 | 0.31% | 284,799 |
| Mar 31, 2026 | 12.55 | 12.91 | 12.39 | 12.82 | 12.82 | 2.07% | 734,659 |
| Mar 30, 2026 | 12.79 | 12.79 | 12.37 | 12.56 | 12.56 | -2.94% | 390,680 |
| Mar 27, 2026 | 12.80 | 13.01 | 12.66 | 12.94 | 12.94 | 0.62% | 557,298 |
| Mar 26, 2026 | 12.92 | 13.10 | 12.80 | 12.86 | 12.86 | -1.53% | 579,054 |
| Mar 25, 2026 | 12.71 | 13.08 | 12.67 | 13.06 | 13.06 | 3.08% | 906,557 |
| Mar 24, 2026 | 13.09 | 13.09 | 12.59 | 12.67 | 12.67 | -1.78% | 318,973 |
| Mar 23, 2026 | 12.54 | 12.90 | 12.42 | 12.90 | 12.90 | 0.94% | 439,831 |
| Mar 20, 2026 | 13.16 | 13.25 | 12.67 | 12.78 | 12.78 | -1.69% | 1,469,166 |
| Mar 19, 2026 | 13.32 | 13.39 | 12.96 | 13.00 | 13.00 | -3.92% | 753,174 |
| Mar 18, 2026 | 13.45 | 13.58 | 13.34 | 13.53 | 13.53 | 0.74% | 463,587 |
| Mar 17, 2026 | 13.45 | 13.65 | 13.26 | 13.43 | 13.43 | 1.05% | 791,394 |
| Mar 16, 2026 | 13.20 | 13.40 | 13.06 | 13.29 | 13.29 | 0.38% | 672,482 |
| Mar 13, 2026 | 13.61 | 13.73 | 13.16 | 13.24 | 13.24 | -3.15% | 628,584 |
| Mar 12, 2026 | 13.82 | 14.01 | 13.60 | 13.67 | 13.67 | -5.33% | 556,684 |
| Mar 11, 2026 | 14.75 | 14.79 | 14.44 | 14.44 | 14.12 | -2.04% | 476,994 |
| Mar 10, 2026 | 14.99 | 15.07 | 14.61 | 14.74 | 14.41 | 0.20% | 438,189 |
| Mar 9, 2026 | 15.15 | 15.15 | 14.40 | 14.71 | 14.38 | -4.29% | 795,348 |
| Mar 6, 2026 | 15.20 | 15.40 | 15.20 | 15.37 | 15.03 | -0.13% | 218,393 |
| Mar 5, 2026 | 15.38 | 15.66 | 15.28 | 15.39 | 15.05 | 1.58% | 448,349 |
| Mar 4, 2026 | 15.36 | 15.46 | 15.13 | 15.15 | 14.81 | -2.13% | 303,339 |
| Mar 3, 2026 | 15.70 | 15.73 | 15.32 | 15.48 | 15.14 | -2.15% | 362,596 |
| Mar 2, 2026 | 15.50 | 15.99 | 15.34 | 15.82 | 15.47 | 1.87% | 455,951 |
| Feb 27, 2026 | 15.63 | 15.78 | 15.31 | 15.53 | 15.19 | 1.84% | 511,243 |
| Feb 26, 2026 | 14.80 | 15.40 | 14.55 | 15.25 | 14.91 | 8.39% | 657,677 |
| Feb 25, 2026 | 13.97 | 14.15 | 13.85 | 14.07 | 13.76 | 0.79% | 530,293 |
| Feb 24, 2026 | 14.27 | 14.36 | 13.92 | 13.96 | 13.65 | -2.51% | 453,606 |
| Feb 23, 2026 | 14.50 | 14.55 | 14.30 | 14.32 | 14.00 | -1.58% | 240,654 |
| Feb 20, 2026 | 14.52 | 14.70 | 14.42 | 14.55 | 14.23 | -0.41% | 382,977 |
| Feb 19, 2026 | 14.81 | 14.81 | 14.55 | 14.61 | 14.29 | -0.61% | 242,722 |
| Feb 18, 2026 | 14.57 | 14.75 | 14.54 | 14.70 | 14.37 | 0.89% | 195,897 |
| Feb 17, 2026 | 14.27 | 14.65 | 14.27 | 14.57 | 14.25 | 2.10% | 250,324 |
| Feb 16, 2026 | 14.10 | 14.44 | 14.07 | 14.27 | 13.95 | 1.21% | 268,879 |
| Feb 13, 2026 | 14.66 | 14.73 | 14.07 | 14.10 | 13.79 | -3.36% | 416,683 |
| Feb 12, 2026 | 14.42 | 14.77 | 14.42 | 14.59 | 14.27 | 0.07% | 413,851 |
| Feb 11, 2026 | 14.46 | 14.60 | 14.45 | 14.58 | 14.26 | 0.83% | 335,882 |
| Feb 10, 2026 | 14.55 | 14.66 | 14.32 | 14.46 | 14.14 | -1.36% | 622,502 |
| Feb 9, 2026 | 14.60 | 14.79 | 14.56 | 14.66 | 14.34 | 1.31% | 273,037 |
| Feb 6, 2026 | 14.85 | 14.85 | 14.41 | 14.47 | 14.15 | -2.76% | 371,119 |
| Feb 5, 2026 | 14.80 | 14.93 | 14.69 | 14.88 | 14.55 | 2.06% | 352,065 |
| Feb 4, 2026 | 14.90 | 14.90 | 14.41 | 14.58 | 14.26 | -2.02% | 475,711 |
| Feb 3, 2026 | 14.82 | 14.88 | 14.57 | 14.88 | 14.55 | 0.88% | 394,541 |
| Feb 2, 2026 | 14.77 | 14.81 | 14.57 | 14.75 | 14.42 | 0.34% | 351,131 |
| Jan 30, 2026 | 14.70 | 14.78 | 14.51 | 14.70 | 14.37 | 0.27% | 553,966 |
| Jan 29, 2026 | 14.65 | 14.70 | 14.41 | 14.66 | 14.34 | 1.45% | 347,073 |
| Jan 28, 2026 | 14.50 | 14.52 | 14.28 | 14.45 | 14.13 | -0.76% | 389,952 |
| Jan 27, 2026 | 14.74 | 14.80 | 14.27 | 14.56 | 14.24 | -0.07% | 495,450 |
| Jan 23, 2026 | 14.53 | 14.74 | 14.51 | 14.57 | 14.25 | -0.55% | 362,864 |
| Jan 22, 2026 | 14.37 | 14.68 | 14.35 | 14.65 | 14.33 | 2.81% | 411,046 |
| Jan 21, 2026 | 14.69 | 14.75 | 14.15 | 14.25 | 13.93 | -3.00% | 713,140 |
| Jan 20, 2026 | 14.57 | 14.70 | 14.48 | 14.69 | 14.36 | 0.82% | 310,189 |
| Jan 19, 2026 | 14.75 | 14.75 | 14.49 | 14.57 | 14.25 | -1.29% | 344,660 |
| Jan 16, 2026 | 14.60 | 14.82 | 14.47 | 14.76 | 14.43 | 1.37% | 346,384 |
| Jan 15, 2026 | 14.88 | 14.91 | 14.44 | 14.56 | 14.24 | -0.68% | 497,870 |
| Jan 14, 2026 | 14.70 | 14.83 | 14.64 | 14.66 | 14.34 | -0.07% | 686,357 |
| Jan 13, 2026 | 14.80 | 14.85 | 14.51 | 14.67 | 14.34 | -1.48% | 850,298 |
| Jan 12, 2026 | 14.22 | 15.35 | 14.03 | 14.89 | 14.56 | -5.28% | 1,353,952 |
| Jan 9, 2026 | 15.53 | 15.79 | 15.47 | 15.72 | 15.37 | 1.22% | 248,467 |
| Jan 8, 2026 | 15.28 | 15.53 | 15.28 | 15.53 | 15.19 | 0.65% | 335,425 |
| Jan 7, 2026 | 15.35 | 15.47 | 15.27 | 15.43 | 15.09 | 1.25% | 319,490 |
| Jan 6, 2026 | 15.98 | 15.98 | 15.24 | 15.24 | 14.90 | -3.67% | 306,801 |
| Jan 5, 2026 | 15.85 | 15.99 | 15.71 | 15.82 | 15.47 | -0.13% | 173,273 |
| Jan 2, 2026 | 16.00 | 16.02 | 15.77 | 15.84 | 15.49 | -1.19% | 161,712 |
| Dec 31, 2025 | 15.93 | 16.03 | 15.74 | 16.03 | 15.67 | 0.69% | 301,890 |
| Dec 30, 2025 | 15.88 | 16.00 | 15.82 | 15.92 | 15.57 | 0.76% | 106,567 |
| Dec 29, 2025 | 16.04 | 16.04 | 15.78 | 15.80 | 15.45 | -0.88% | 135,797 |
| Dec 24, 2025 | 15.88 | 15.97 | 15.70 | 15.94 | 15.59 | -0.19% | 117,914 |
| Dec 23, 2025 | 15.95 | 16.09 | 15.79 | 15.97 | 15.62 | -0.19% | 141,372 |
| Dec 22, 2025 | 15.76 | 16.01 | 15.68 | 16.00 | 15.65 | 0.69% | 271,321 |
| Dec 19, 2025 | 16.12 | 16.15 | 15.85 | 15.89 | 15.54 | -0.38% | 540,768 |
| Dec 18, 2025 | 15.86 | 16.20 | 15.79 | 15.95 | 15.60 | 0.19% | 525,508 |
| Dec 17, 2025 | 15.86 | 15.96 | 15.71 | 15.92 | 15.57 | -0.06% | 434,588 |
| Dec 16, 2025 | 15.60 | 15.98 | 15.60 | 15.93 | 15.58 | 1.46% | 428,646 |
| Dec 15, 2025 | 15.47 | 15.70 | 15.36 | 15.70 | 15.35 | 1.49% | 265,734 |
| Dec 12, 2025 | 15.90 | 15.90 | 15.47 | 15.47 | 15.13 | 0.26% | 306,212 |
| Dec 11, 2025 | 15.59 | 15.72 | 15.41 | 15.43 | 15.09 | 0.19% | 328,798 |
| Dec 10, 2025 | 15.55 | 15.72 | 15.30 | 15.40 | 15.06 | -0.77% | 698,620 |
| Dec 9, 2025 | 16.11 | 16.19 | 15.49 | 15.52 | 15.18 | -4.55% | 514,430 |
| Dec 8, 2025 | 16.23 | 16.31 | 16.03 | 16.26 | 15.90 | 0.18% | 202,532 |
| Dec 5, 2025 | 16.40 | 16.44 | 16.10 | 16.23 | 15.87 | -0.67% | 381,421 |
| Dec 4, 2025 | 16.50 | 16.56 | 16.21 | 16.34 | 15.98 | -1.03% | 318,218 |
| Dec 3, 2025 | 17.35 | 17.65 | 16.28 | 16.51 | 16.14 | -0.12% | 581,835 |