Suncorp Group Limited ( SUN.AX) - Price History

Monthly price history for SUN.AX (Suncorp Group Limited)

DateAdjusted priceReal price
July 2026 A$19.34 A$19.34
June 2026 A$19.29 A$19.29
May 2026 A$17.38 A$17.38
April 2026 A$17.11 A$17.11
March 2026 A$16.15 A$16.15
February 2026 A$14.63 A$14.63
January 2026 A$16.81 A$17
December 2025 A$17.46 A$17.65
November 2025 A$17.37 A$17.56
October 2025 A$19.40 A$19.62
September 2025 A$20.04 A$20.26
August 2025 A$21.05 A$21.28
July 2025 A$20.26 A$20.96
June 2025 A$20.88 A$21.61
May 2025 A$19.94 A$20.63
April 2025 A$19.58 A$20.26
March 2025 A$18.58 A$19.23
February 2025 A$19.43 A$20.11
January 2025 A$19.33 A$20.81
December 2024 A$17.66 A$19.01
November 2024 A$18.30 A$19.70
October 2024 A$16.65 A$17.92
September 2024 A$16.80 A$18.09
August 2024 A$16.42 A$17.67
July 2024 A$16.14 A$17.81
June 2024 A$15.78 A$17.41
May 2024 A$14.42 A$15.91
April 2024 A$15.06 A$16.62
March 2024 A$14.84 A$16.38
February 2024 A$13.87 A$15.30
January 2024 A$12.58 A$14.19
December 2023 A$12.28 A$13.85
November 2023 A$12.38 A$13.97
October 2023 A$11.86 A$13.38
September 2023 A$12.38 A$13.97
August 2023 A$12.08 A$13.63
July 2023 A$12.36 A$14.23
June 2023 A$11.72 A$13.49
May 2023 A$11.55 A$13.30
April 2023 A$10.84 A$12.48
March 2023 A$10.52 A$12.11
February 2023 A$11.16 A$12.85
January 2023 A$10.61 A$12.53
December 2022 A$10.19 A$12.04
November 2022 A$10.09 A$11.92
October 2022 A$9.66 A$11.41
September 2022 A$8.49 A$10.03
August 2022 A$9.23 A$10.90
July 2022 A$9.33 A$11.19
June 2022 A$9.16 A$10.98
May 2022 A$9.47 A$11.35
April 2022 A$9.56 A$11.46
March 2022 A$9.28 A$11.12
February 2022 A$8.98 A$10.77
January 2022 A$9.03 A$11.04
December 2021 A$9.06 A$11.07
November 2021 A$8.85 A$10.82
October 2021 A$9.59 A$11.72
September 2021 A$10.28 A$12.56
August 2021 A$10.21 A$12.48
July 2021 A$9.09 A$11.54
June 2021 A$8.75 A$11.11
May 2021 A$8.76 A$11.12
April 2021 A$8.28 A$10.51
March 2021 A$7.80 A$9.90
February 2021 A$7.83 A$9.94
January 2021 A$7.74 A$10.08
December 2020 A$7.48 A$9.74
November 2020 A$7.75 A$10.09
October 2020 A$6.30 A$8.21
September 2020 A$6.49 A$8.45
August 2020 A$7.14 A$9.30
July 2020 A$6.50 A$8.55
June 2020 A$7.02 A$9.23
May 2020 A$7.02 A$9.23
April 2020 A$6.98 A$9.19
March 2020 A$6.94 A$9.13
February 2020 A$8.62 A$11.34
January 2020 A$9.57 A$12.86
December 2019 A$9.65 A$12.96
November 2019 A$9.96 A$13.38
October 2019 A$10.01 A$13.45
September 2019 A$10.16 A$13.65
August 2019 A$10.28 A$13.81
July 2019 A$9.74 A$13.51
June 2019 A$9.71 A$13.47
May 2019 A$9.39 A$13.03
April 2019 A$9.56 A$13.27
March 2019 A$9.87 A$13.78
February 2019 A$9.71 A$13.55
January 2019 A$9.12 A$12.98
December 2018 A$8.87 A$12.63
November 2018 A$9.36 A$13.32
October 2018 A$9.84 A$14.01
September 2018 A$10.16 A$14.46
August 2018 A$10.88 A$15.49
July 2018 A$10.19 A$14.97
June 2018 A$9.93 A$14.59
May 2018 A$9.14 A$13.43
April 2018 A$9.54 A$14.02
March 2018 A$9.08 A$13.34
February 2018 A$9.23 A$13.56
January 2018 A$9.07 A$13.66
December 2017 A$9.20 A$13.86
November 2017 A$9.52 A$14.33
October 2017 A$9.02 A$13.58
September 2017 A$8.66 A$13.05
August 2017 A$8.65 A$13.03
July 2017 A$9.21 A$14.29
June 2017 A$9.55 A$14.82
May 2017 A$8.92 A$13.84
April 2017 A$8.89 A$13.80
March 2017 A$8.51 A$13.21
February 2017 A$8.55 A$13.27
January 2017 A$8.19 A$13.03
December 2016 A$8.50 A$13.52
November 2016 A$7.86 A$12.50
October 2016 A$7.53 A$11.97
September 2016 A$7.61 A$12.11
August 2016 A$7.99 A$12.71
July 2016 A$8.21 A$13.43
June 2016 A$7.45 A$12.18
May 2016 A$7.94 A$12.98
April 2016 A$7.64 A$12.50
March 2016 A$7.28 A$11.91
February 2016 A$6.85 A$11.20
January 2016 A$6.91 A$11.61
December 2015 A$7.23 A$12.14
November 2015 A$7.97 A$13.39
October 2015 A$7.80 A$13.11
September 2015 A$7.26 A$12.19
August 2015 A$7.64 A$12.83
July 2015 A$8.20 A$14.27
June 2015 A$7.72 A$13.43
May 2015 A$7.77 A$13.53
April 2015 A$7.54 A$13.12
March 2015 A$7.76 A$13.50
February 2015 A$8.03 A$13.98
January 2015 A$8.24 A$14.72
December 2014 A$7.87 A$14.06
November 2014 A$8.03 A$14.34
October 2014 A$8.20 A$14.65
September 2014 A$7.86 A$14.04
August 2014 A$8.08 A$14.43
July 2014 A$7.63 A$14.29
June 2014 A$7.23 A$13.54
May 2014 A$7.13 A$13.35
April 2014 A$6.95 A$13.02
March 2014 A$6.87 A$12.87
February 2014 A$6.48 A$12.14
January 2014 A$6.33 A$12.18
December 2013 A$6.80 A$13.10
November 2013 A$6.85 A$13.19
October 2013 A$6.95 A$13.38
September 2013 A$6.79 A$13.07
August 2013 A$6.40 A$12.33
July 2013 A$6.40 A$12.82
June 2013 A$5.95 A$11.92
May 2013 A$6.22 A$12.47
April 2013 A$6.48 A$12.98
March 2013 A$5.90 A$11.82
February 2013 A$5.62 A$11.27
January 2013 A$5.18 A$10.60
December 2012 A$4.97 A$10.17
November 2012 A$4.74 A$9.69
October 2012 A$4.59 A$9.40
September 2012 A$4.52 A$9.24
August 2012 A$4.49 A$9.19
July 2012 A$3.99 A$8.49
June 2012 A$3.80 A$8.09
May 2012 A$3.65 A$7.76
April 2012 A$3.83 A$8.14
March 2012 A$3.95 A$8.40
February 2012 A$3.85 A$8.18
January 2012 A$3.86 A$8.41
December 2011 A$3.84 A$8.38
November 2011 A$3.78 A$8.23
October 2011 A$3.94 A$8.59
September 2011 A$3.66 A$7.98
August 2011 A$3.75 A$8.18
July 2011 A$3.31 A$7.40
June 2011 A$3.64 A$8.14
May 2011 A$3.74 A$8.36
April 2011 A$3.72 A$8.32
March 2011 A$3.79 A$8.48
February 2011 A$3.76 A$8.42
January 2011 A$3.79 A$8.62
December 2010 A$3.78 A$8.61
November 2010 A$3.97 A$9.03
October 2010 A$4.04 A$9.20
September 2010 A$3.95 A$9
August 2010 A$3.67 A$8.35
July 2010 A$3.59 A$8.37
June 2010 A$3.45 A$8.04
May 2010 A$3.49 A$8.14
April 2010 A$3.87 A$9.03
March 2010 A$3.66 A$8.54
February 2010 A$3.60 A$8.54
January 2010 A$3.75 A$8.90
December 2009 A$3.66 A$8.69
November 2009 A$3.70 A$8.78
October 2009 A$3.73 A$8.86
September 2009 A$3.74 A$8.88
August 2009 A$3.30 A$7.83
July 2009 A$2.92 A$7.10
June 2009 A$2.75 A$6.70
May 2009 A$2.42 A$5.90
April 2009 A$2.42 A$5.90
March 2009 A$2.46 A$6
February 2009 A$2.16 A$5.26
January 2009 A$2.96 A$7.95
December 2008 A$3.32 A$8.91
November 2008 A$3.10 A$8.32
October 2008 A$3.16 A$8.49
September 2008 A$3.67 A$9.86
August 2008 A$4.51 A$12.11
July 2008 A$5.06 A$14.18
June 2008 A$4.94 A$13.82
May 2008 A$5.46 A$15.30
April 2008 A$5.17 A$14.47
March 2008 A$4.87 A$13.64
February 2008 A$5.08 A$14.75
January 2008 A$5.61 A$16.26
December 2007 A$6.18 A$17.94
November 2007 A$6.83 A$19.80
October 2007 A$7.41 A$21.50
September 2007 A$7.42 A$21.52
August 2007 A$7.35 A$21.31
July 2007 A$6.92 A$20.57
June 2007 A$7.19 A$21.38
May 2007 A$7.55 A$22.43
April 2007 A$7.65 A$22.74
March 2007 A$7.42 A$22.05
February 2007 A$7.60 A$23.08
January 2007 A$7.54 A$22.90
December 2006 A$7.10 A$21.58
November 2006 A$7.14 A$21.68
October 2006 A$7.26 A$22.05
September 2006 A$7.66 A$23.26
August 2006 A$7.01 A$21.73
July 2006 A$6.62 A$20.52
June 2006 A$6.62 A$20.52
May 2006 A$6.38 A$19.77
April 2006 A$6.95 A$21.56
March 2006 A$6.64 A$20.61
February 2006 A$6.85 A$21.69
January 2006 A$7.40 A$23.43
December 2005 A$6.72 A$21.26
November 2005 A$6.63 A$20.99
October 2005 A$6.45 A$20.43
September 2005 A$6.60 A$20.90
August 2005 A$6.60 A$20.89
July 2005 A$6.49 A$21.64
June 2005 A$6.39 A$21.32
May 2005 A$6.23 A$20.78
April 2005 A$6.27 A$20.91
March 2005 A$6.18 A$20.60
February 2005 A$5.88 A$20.02
January 2005 A$5.81 A$19.77
December 2004 A$5.42 A$18.43
November 2004 A$5.38 A$18.29
October 2004 A$5.34 A$18.15
September 2004 A$4.77 A$16.22
August 2004 A$4.53 A$15.80
July 2004 A$4.23 A$14.74
June 2004 A$4.32 A$15.06
May 2004 A$4.24 A$14.78
April 2004 A$4.08 A$14.21
March 2004 A$4.32 A$15.03
February 2004 A$4.05 A$14.40
January 2004 A$3.75 A$13.34
December 2003 A$3.70 A$13.14
November 2003 A$3.72 A$13.20
October 2003 A$3.87 A$13.75
September 2003 A$3.56 A$12.65
August 2003 A$3.56 A$12.93
July 2003 A$3.56 A$12.93
June 2003 A$3.39 A$12.30
May 2003 A$3.28 A$11.90
April 2003 A$3.32 A$12.06
March 2003 A$2.97 A$10.78
February 2003 A$2.91 A$10.81
January 2003 A$3.07 A$11.42
December 2002 A$3.18 A$11.82
November 2002 A$3.35 A$12.46
October 2002 A$3.46 A$12.86
September 2002 A$3.31 A$12.30
August 2002 A$3.50 A$13.30
July 2002 A$3.49 A$13.23
June 2002 A$3.44 A$13.05
May 2002 A$3.49 A$13.25
April 2002 A$3.51 A$13.33
March 2002 A$3.49 A$13.25
February 2002 A$3.66 A$14.10
January 2002 A$4.10 A$15.82
December 2001 A$3.86 A$14.88
November 2001 A$3.63 A$13.99
October 2001 A$3.68 A$14.20
September 2001 A$3.40 A$13.10
August 2001 A$3.58 A$14.08
July 2001 A$3.91 A$15.37
June 2001 A$4.05 A$15.91
May 2001 A$3.61 A$14.21
April 2001 A$3.37 A$13.25
March 2001 A$3.02 A$11.85
February 2001 A$3.11 A$12.46
January 2001 A$3.02 A$12.09
December 2000 A$2.86 A$11.43
November 2000 A$2.80 A$11.19
October 2000 A$2.60 A$10.39
September 2000 A$2.37 A$9.50
August 2000 A$2.30 A$9.42
July 2000 A$2.27 A$9.28
June 2000 A$2.23 A$9.14
May 2000 A$2.14 A$8.75
April 2000 A$2.14 A$8.77
March 2000 A$1.97 A$8.06
February 2000 A$2 A$8.18
January 2000 A$2.06 A$8.66
December 1999 A$2.07 A$8.70
November 1999 A$2.05 A$8.62
October 1999 A$2.09 A$8.76
September 1999 A$2.05 A$8.60
August 1999 A$2.10 A$9.04
July 1999 A$2.07 A$8.91
June 1999 A$2.22 A$9.54
May 1999 A$2.22 A$9.54
April 1999 A$2.27 A$9.75
March 1999 A$2.37 A$10.18
February 1999 A$2.17 A$9.52
January 1999 A$1.92 A$8.43
December 1998 A$1.93 A$8.49
November 1998 A$2.02 A$8.86
October 1998 A$2.08 A$9.12
September 1998 A$2.10 A$9.22
August 1998 A$1.89 A$8.51
July 1998 A$1.96 A$8.80
June 1998 A$1.92 A$8.65
May 1998 A$2.05 A$9.22
April 1998 A$1.99 A$8.96
March 1998 A$1.98 A$8.88
February 1998 A$1.81 A$8.33
January 1998 A$1.75 A$8.08
December 1997 A$1.75 A$8.06
November 1997 A$1.66 A$7.63
October 1997 A$1.63 A$7.53
September 1997 A$1.71 A$7.88
August 1997 A$1.53 A$7.19
July 1997 A$1.53 A$7.20
June 1997 A$1.56 A$7.36
May 1997 A$1.35 A$6.34
April 1997 A$1.29 A$6.10
March 1997 A$1.26 A$5.92
February 1997 A$1.23 A$6.02
January 1997 A$1.18 A$5.74
December 1996 A$1.25 A$6.10
November 1996 A$1.19 A$5.80
October 1996 A$1.17 A$5.72
September 1996 A$1.02 A$5
August 1996 A$1.01 A$4.94
July 1996 A$1 A$4.88
June 1996 A$1 A$4.90
May 1996 A$1.02 A$5.09
April 1996 A$0.98 A$4.90
March 1996 A$0.98 A$4.89
February 1996 A$0.88 A$4.43
January 1996 A$0.83 A$4.26
December 1995 A$0.84 A$4.28
November 1995 A$0.72 A$3.70
October 1995 A$0.72 A$3.69
September 1995 A$0.77 A$3.96
August 1995 A$0.69 A$3.67
July 1995 A$0.76 A$4.05
June 1995 A$0.64 A$3.36
May 1995 A$0.64 A$3.37
April 1995 A$0.66 A$3.49
March 1995 A$0.63 A$3.35
February 1995 A$0.62 A$3.38
January 1995 A$0.58 A$3.16
December 1994 A$0.58 A$3.16
November 1994 A$0.59 A$3.21
October 1994 A$0.61 A$3.34
September 1994 A$0.61 A$3.35
August 1994 A$0.64 A$3.94
July 1994 A$0.64 A$3.98
June 1994 A$0.64 A$4
May 1994 A$0.69 A$4.30
April 1994 A$0.71 A$4.43
March 1994 A$0.74 A$4.58
February 1994 A$0.80 A$5.04
January 1994 A$0.80 A$5.06
December 1993 A$0.68 A$4.30
November 1993 A$0.68 A$4.32
October 1993 A$0.67 A$4.27
September 1993 A$0.60 A$3.79
August 1993 A$0.54 A$3.53
July 1993 A$0.49 A$3.20
June 1993 A$0.45 A$2.90
May 1993 A$0.45 A$2.91
April 1993 A$0.45 A$2.93
March 1993 A$0.46 A$2.98
February 1993 A$0.46 A$3.02
January 1993 A$0.44 A$2.95
December 1992 A$0.45 A$3
November 1992 A$0.41 A$2.75
October 1992 A$0.44 A$2.90
September 1992 A$0.42 A$2.82
August 1992 A$0.42 A$2.96
July 1992 A$0.42 A$2.93
June 1992 A$0.39 A$2.77
May 1992 A$0.40 A$2.82
April 1992 A$0.41 A$2.91
March 1992 A$0.39 A$2.77
February 1992 A$0.41 A$2.98
January 1992 A$0.40 A$2.89
December 1991 A$0.40 A$2.92
November 1991 A$0.40 A$2.88
October 1991 A$0.41 A$2.93
September 1991 A$0.35 A$2.49
August 1991 A$0.31 A$2.30
July 1991 A$0.31 A$2.31
June 1991 A$0.31 A$2.26
May 1991 A$0.30 A$2.24
April 1991 A$0.33 A$2.45
March 1991 A$0.31 A$2.32
February 1991 A$0.32 A$2.41
January 1991 A$0.32 A$2.46
December 1990 A$0.29 A$2.18
November 1990 A$0.28 A$2.14
October 1990 A$0.26 A$1.99
September 1990 A$0.26 A$2
August 1990 A$0.27 A$2.14
July 1990 A$0.27 A$2.11
June 1990 A$0.25 A$1.94
May 1990 A$0.25 A$1.96
April 1990 A$0.24 A$1.92
March 1990 A$0.25 A$1.96
February 1990 A$0.24 A$2.07
January 1990 A$0.25 A$2.11
December 1989 A$0.23 A$1.92
November 1989 A$0.22 A$1.90
October 1989 A$0.23 A$1.95
September 1989 A$0.24 A$2
August 1989 A$0.24 A$2.11
July 1989 A$0.21 A$1.90
June 1989 A$0.20 A$1.74
May 1989 A$0.23 A$2.06
April 1989 A$0.23 A$2
March 1989 A$0.20 A$1.79
February 1989 A$0.23 A$2.06
January 1989 A$0.23 A$2.06
December 1988 A$0.22 A$1.97
November 1988 A$0.19 A$1.74
October 1988 A$0.20 A$1.82
September 1988 A$0.19 A$1.72
August 1988 A$0.20 A$1.79
July 1988 A$0.20 A$1.85

SUN.AX

Price: A$19.34

52 week price:
13.97
22.14

Dividend Yield: 4.59%

5-year range yield:
2.02%
43.34%

Forward Dividend Yield: 1.77%

Payout Ratio: 127.54%

Dividend Per Share: 0.34 AUD

Earnings Per Share: 0.84 AUD

P/E Ratio: 17.13

Exchange: ASX

Sector: Financial Services

Industry: Insurance - Property & Casualty

Country: Australia

Market Capitalization: 15.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 38

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: