BZ MARKET

SUNCORP GROUP LIMITED (SUN)

News

Historical Prices

code	close_date	close_price	volume	day_high_price	day_low_price	change_in_percent
SUN	2018-01-18 00:00:00.110000	13.63	2479023	13.685	13.59	0.516%
SUN	2018-01-18 00:00:00.110000	13.63	2479023	13.685	13.59	0.516%
SUN	2018-01-18 00:00:00.110000	13.63	2479023	13.685	13.59	0.516%
SUN	2018-01-18 00:00:00.110000	13.63	2479023	13.685	13.59	0.516%
SUN	2018-01-17 00:00:00.110000	13.56	1945255	13.6	13.475	0.37%
SUN	2018-01-17 00:00:00.110000	13.56	1945255	13.6	13.475	0.37%
SUN	2018-01-17 00:00:00.110000	13.56	1945255	13.6	13.475	0.37%
SUN	2018-01-17 00:00:00.110000	13.56	1945255	13.6	13.475	0.37%
SUN	2018-01-16 00:00:00.110000	13.51	1349416	13.54	13.42	0.223%
SUN	2018-01-16 00:00:00.110000	13.51	1349416	13.54	13.42	0.223%
SUN	2018-01-16 00:00:00.110000	13.51	1349416	13.54	13.42	0.223%
SUN	2018-01-16 00:00:00.110000	13.51	1349416	13.54	13.42	0.223%
SUN	2018-01-15 00:00:00.110000	13.48	1196832	13.6	13.48	-0.296%
SUN	2018-01-15 00:00:00.110000	13.48	1196832	13.6	13.48	-0.296%
SUN	2018-01-15 00:00:00.110000	13.48	1196832	13.6	13.48	-0.296%
SUN	2018-01-15 00:00:00.110000	13.48	1196832	13.6	13.48	-0.296%
SUN	2018-01-12 00:00:00.110000	13.52	2074870	13.675	13.52	-1.17%
SUN	2018-01-12 00:00:00.110000	13.52	2074870	13.675	13.52	-1.17%
SUN	2018-01-12 00:00:00.110000	13.52	2074870	13.675	13.52	-1.17%
SUN	2018-01-12 00:00:00.110000	13.52	2074870	13.675	13.52	-1.17%
SUN	2018-01-11 00:00:00.110000	13.68	2091723	13.705	13.57	-0.364%
SUN	2018-01-11 00:00:00.110000	13.68	2091723	13.705	13.57	-0.364%
SUN	2018-01-11 00:00:00.110000	13.68	2091723	13.705	13.57	-0.364%
SUN	2018-01-11 00:00:00.110000	13.68	2091723	13.705	13.57	-0.364%
SUN	2018-01-10 00:00:00.110000	13.73	2556367	13.86	13.68	-0.507%
SUN	2018-01-10 00:00:00.110000	13.73	2556367	13.86	13.68	-0.507%
SUN	2018-01-10 00:00:00.110000	13.73	2556367	13.86	13.68	-0.507%
SUN	2018-01-10 00:00:00.110000	13.73	2556367	13.86	13.68	-0.507%
SUN	2018-01-09 00:00:00.110000	13.8	2563519	13.88	13.73	0.583%
SUN	2018-01-09 00:00:00.110000	13.8	2563519	13.88	13.73	0.583%
SUN	2018-01-09 00:00:00.110000	13.8	2563519	13.88	13.73	0.583%
SUN	2018-01-09 00:00:00.110000	13.8	2563519	13.88	13.73	0.583%
SUN	2018-01-08 00:00:00.110000	13.72	2506064	13.85	13.68	-1.153%
SUN	2018-01-08 00:00:00.110000	13.72	2506064	13.85	13.68	-1.153%
SUN	2018-01-08 00:00:00.110000	13.72	2506064	13.85	13.68	-1.153%
SUN	2018-01-08 00:00:00.110000	13.72	2506064	13.85	13.68	-1.153%
SUN	2018-01-05 00:00:00.110000	13.88	1936357	13.93	13.81	0.362%
SUN	2018-01-05 00:00:00.110000	13.88	1936357	13.93	13.81	0.362%
SUN	2018-01-05 00:00:00.110000	13.88	1936357	13.93	13.81	0.362%
SUN	2018-01-05 00:00:00.110000	13.88	1936357	13.93	13.81	0.362%
SUN	2018-01-04 00:00:00.110000	13.83	1334007	13.94	13.8	0.217%
SUN	2018-01-04 00:00:00.110000	13.83	1334007	13.94	13.8	0.217%
SUN	2018-01-04 00:00:00.110000	13.83	1334007	13.94	13.8	0.217%
SUN	2018-01-04 00:00:00.110000	13.83	1334007	13.94	13.8	0.217%
SUN	2018-01-03 00:00:00.110000	13.8	1216834	13.83	13.71	-0.361%
SUN	2018-01-03 00:00:00.110000	13.8	1216834	13.83	13.71	-0.361%
SUN	2018-01-03 00:00:00.110000	13.8	1216834	13.83	13.71	-0.361%
SUN	2018-01-03 00:00:00.110000	13.8	1216834	13.83	13.71	-0.361%
SUN	2018-01-02 00:00:00.110000	13.85	1261732	13.915	13.79	-0.072%
SUN	2018-01-02 00:00:00.110000	13.85	1261732	13.915	13.79	-0.072%
SUN	2018-01-02 00:00:00.110000	13.85	1261732	13.915	13.79	-0.072%
SUN	2018-01-02 00:00:00.110000	13.85	1261732	13.915	13.79	-0.072%
SUN	2017-12-29 00:00:00.110000	13.86	1530295	13.95	13.82	-0.858%
SUN	2017-12-29 00:00:00.110000	13.86	1530295	13.95	13.82	-0.858%
SUN	2017-12-29 00:00:00.110000	13.86	1530295	13.95	13.82	-0.858%
SUN	2017-12-29 00:00:00.110000	13.86	1530295	13.95	13.82	-0.858%
SUN	2017-12-28 00:00:00.110000	13.98	1258339	13.98	13.81	0.72%
SUN	2017-12-28 00:00:00.110000	13.98	1258339	13.98	13.81	0.72%
SUN	2017-12-28 00:00:00.110000	13.98	1258339	13.98	13.81	0.72%
SUN	2017-12-28 00:00:00.110000	13.98	1258339	13.98	13.81	0.72%
SUN	2017-12-27 00:00:00.110000	13.88	1114667	14.02	13.86	-0.502%
SUN	2017-12-27 00:00:00.110000	13.88	1114667	14.02	13.86	-0.502%
SUN	2017-12-27 00:00:00.110000	13.88	1114667	14.02	13.86	-0.502%
SUN	2017-12-27 00:00:00.110000	13.88	1114667	14.02	13.86	-0.502%
SUN	2017-12-22 00:00:00.110000	13.95	1710059	14.02	13.91	-0.215%
SUN	2017-12-22 00:00:00.110000	13.95	1710059	14.02	13.91	-0.215%
SUN	2017-12-22 00:00:00.110000	13.95	1710059	14.02	13.91	-0.215%
SUN	2017-12-21 00:00:00.110000	13.98	3880576	14.13	13.96	-0.781%
SUN	2017-12-20 00:00:00.110000	14.09	2093607	14.15	13.98	-0.424%
SUN	2017-12-19 00:00:00.110000	14.15	2790363	14.22	14.12	0.64%
SUN	2017-12-18 00:00:00.110000	14.06	1833219	14.15	13.96	0.071%
SUN	2017-12-15 00:00:00.110000	14.05	4008804	14.165	14.04	-1.056%
SUN	2017-12-14 00:00:00.110000	14.2	1926016	14.32	14.18	-0.281%
SUN	2017-12-13 00:00:00.110000	14.24	1675603	14.32	14.175	-0.35%
SUN	2017-12-12 00:00:00.110000	14.29	2623601	14.48	14.22	-1.039%
SUN	2017-12-11 00:00:00.110000	14.44	2273419	14.455	14.33	0.627%
SUN	2017-12-08 00:00:00.110000	14.35	2184772	14.47	14.31	0.209%
SUN	2017-12-07 00:00:00.110000	14.32	2073881	14.36	14.18	0.774%
SUN	2017-12-06 00:00:00.110000	14.21	2606975	14.34	14.19	-0.699%
SUN	2017-12-05 00:00:00.110000	14.31	2591885	14.38	14.17	0.21%
SUN	2017-12-04 00:00:00.110000	14.28	1710467	14.39	14.25	-0.07%
SUN	2017-12-01 00:00:00.110000	14.29	2686072	14.44	14.26	-0.279%
SUN	2017-11-30 00:00:00.110000	14.33	3528595	14.35	14.02	0.35%
SUN	2017-11-29 00:00:00.110000	14.28	2283065	14.32	14.24	0.211%
SUN	2017-11-28 00:00:00.110000	14.25	2320308	14.26	14.14	0.849%
SUN	2017-11-27 00:00:00.110000	14.13	1726319	14.16	14.03	0.142%
SUN	2017-11-24 00:00:00.110000	14.11	1872659	14.15	14.02	-0.071%
SUN	2017-11-23 00:00:00.110000	14.12	2798269	14.15	14.02	0.498%
SUN	2017-11-22 00:00:00.110000	14.05	2623456	14.11	13.96	0.861%
SUN	2017-11-21 00:00:00.110000	13.93	1312917	13.97	13.88	-0.143%
SUN	2017-11-17 00:00:00.110000	14.03	1309620	14.09	14.02	0.214%
SUN	2017-11-17 00:00:00.110000	14.03	1309620	14.09	14.02	0.214%
SUN	2017-11-17 00:00:00.110000	14.03	1309620	14.09	14.02	0.214%
SUN	2017-11-16 00:00:00.110000	14.0	2188852	14.05	13.88	0.358%
SUN	2017-11-15 00:00:00.110000	13.95	2530522	14.0	13.88	0.216%
SUN	2017-11-14 00:00:00.110000	13.92	1702155	13.96	13.83	-0.287%
SUN	2017-11-13 00:00:00.110000	13.96	2435486	14.04	13.91	-0.641%
SUN	2017-11-10 00:00:00.110000	14.05	1902916	14.19	14.01	-0.917%
SUN	2017-11-10 00:00:00.110000	14.05	1902916	14.19	14.01	-0.917%
SUN	2017-11-10 00:00:00.110000	14.05	1902916	14.19	14.01	-0.917%
SUN	2017-11-09 00:00:00.110000	14.18	2839351	14.2	13.98	1.868%
SUN	2017-11-08 00:00:00.110000	13.92	1839947	13.97	13.88	0.072%
SUN	2017-11-07 00:00:00.110000	13.91	1701114	13.99	13.87	0.216%
SUN	2017-11-06 00:00:00.110000	13.88	1620108	13.94	13.82	0.144%
SUN	2017-11-03 00:00:00.110000	13.86	2121601	13.94	13.79	0.947%
SUN	2017-11-03 00:00:00.110000	13.86	2121601	13.94	13.79	0.947%
SUN	2017-11-03 00:00:00.110000	13.86	2121601	13.94	13.79	0.947%
SUN	2017-11-02 00:00:00.110000	13.73	2313385	13.76	13.55	0.808%
SUN	2017-11-01 00:00:00.110000	13.62	1977441	13.68	13.57	0.295%
SUN	2017-10-31 00:00:00.110000	13.58	1950068	13.6	13.47	0.221%
SUN	2017-10-30 00:00:00.110000	13.55	1365318	13.64	13.52	-0.368%
SUN	2017-10-27 00:00:00.110000	13.6	1757414	13.69	13.47	-0.147%
SUN	2017-10-27 00:00:00.110000	13.6	1757414	13.69	13.47	-0.147%
SUN	2017-10-27 00:00:00.110000	13.6	1757414	13.69	13.47	-0.147%
SUN	2017-10-26 00:00:00.110000	13.62	1967939	13.69	13.59	-0.293%
SUN	2017-10-25 00:00:00.110000	13.66	1647284	13.71	13.6	0.367%
SUN	2017-10-24 00:00:00.110000	13.61	1731475	13.77	13.595	-0.293%
SUN	2017-10-23 00:00:00.110000	13.65	1570559	13.78	13.64	-0.146%
SUN	2017-10-20 00:00:00.110000	13.67	2687844	13.81	13.52	0.96%
SUN	2017-10-20 00:00:00.110000	13.67	2687844	13.81	13.52	0.96%
SUN	2017-10-20 00:00:00.110000	13.67	2687844	13.81	13.52	0.96%
SUN	2017-10-19 00:00:00.110000	13.54	2373032	13.63	13.5	0.074%
SUN	2017-10-18 00:00:00.110000	13.53	2048184	13.57	13.43	0.67%
SUN	2017-10-17 00:00:00.110000	13.44	1534624	13.5	13.38	0.373%
SUN	2017-10-16 00:00:00.110000	13.39	2010722	13.42	13.31	0.3%
SUN	2017-10-13 00:00:00.110000	13.35	2460891	13.37	13.25	0%
SUN	2017-10-13 00:00:00.110000	13.35	2460891	13.37	13.25	0%
SUN	2017-10-13 00:00:00.110000	13.35	2460891	13.37	13.25	0%
SUN	2017-10-12 00:00:00.110000	13.35	2405710	13.45	13.33	-0.15%
SUN	2017-10-11 00:00:00.110000	13.37	2854500	13.4	13.28	0.678%
SUN	2017-10-10 00:00:00.110000	13.28	2238025	13.38	13.22	0%
SUN	2017-10-09 00:00:00.110000	13.28	1799099	13.38	13.23	0.302%
SUN	2017-10-06 00:00:00.110000	13.24	2106581	13.27	13.175	0.227%
SUN	2017-10-06 00:00:00.110000	13.24	2106581	13.27	13.175	0.227%
SUN	2017-10-06 00:00:00.110000	13.24	2106581	13.27	13.175	0.227%
SUN	2017-10-05 00:00:00.110000	13.21	3258365	13.29	13.21	0.152%
SUN	2017-10-04 00:00:00.110000	13.19	3483241	13.24	12.995	1.15%
SUN	2017-10-03 00:00:00.110000	13.04	2668658	13.14	12.98	-0.458%
SUN	2017-10-02 00:00:00.110000	13.1	1984690	13.23	13.06	0.383%
SUN	2017-09-29 00:00:00.100000	13.05	2761830	13.13	13.01	-0.306%
SUN	2017-09-29 00:00:00.100000	13.05	2761830	13.13	13.01	-0.306%
SUN	2017-09-29 00:00:00.100000	13.05	2761830	13.13	13.01	-0.306%
SUN	2017-09-28 00:00:00.100000	13.09	4667959	13.22	13.03	1.081%
SUN	2017-09-27 00:00:00.100000	12.95	2707916	12.97	12.89	-0.154%
SUN	2017-09-26 00:00:00.100000	12.97	2709827	13.05	12.935	-0.231%
SUN	2017-09-25 00:00:00.100000	13.0	2745896	13.08	12.97	0.464%
SUN	2017-09-22 00:00:00.100000	12.94	3060820	12.96	12.61	2.78%
SUN	2017-09-22 00:00:00.100000	12.94	3060820	12.96	12.61	2.78%
SUN	2017-09-22 00:00:00.100000	12.94	3060820	12.96	12.61	2.78%
SUN	2017-09-21 00:00:00.100000	12.59	4895968	12.72	12.5	-0.944%
SUN	2017-09-20 00:00:00.100000	12.71	2995583	12.77	12.61	-0.625%
SUN	2017-09-19 00:00:00.100000	12.79	2292292	12.84	12.76	0.157%
SUN	2017-09-18 00:00:00.100000	12.77	2786734	12.88	12.72	0.157%
SUN	2017-09-15 00:00:00.100000	12.75	4397083	12.8	12.595	1.11%
SUN	2017-09-15 00:00:00.100000	12.75	4397083	12.8	12.595	1.11%
SUN	2017-09-15 00:00:00.100000	12.75	4397083	12.8	12.595	1.11%
SUN	2017-09-14 00:00:00.100000	12.61	2621408	12.64	12.56	0.159%
SUN	2017-09-13 00:00:00.100000	12.59	3170434	12.675	12.57	-0.159%
SUN	2017-09-12 00:00:00.100000	12.61	2061335	12.7	12.6	-0.158%
SUN	2017-09-11 00:00:00.100000	12.63	3157953	12.75	12.59	0.637%
SUN	2017-09-08 00:00:00.100000	12.55	2167853	12.6	12.49	-0.397%
SUN	2017-09-08 00:00:00.100000	12.55	2167853	12.6	12.49	-0.397%
SUN	2017-09-08 00:00:00.100000	12.55	2167853	12.6	12.49	-0.397%
SUN	2017-09-07 00:00:00.100000	12.6	3289991	12.75	12.57	0.559%
SUN	2017-09-06 00:00:00.100000	12.53	5189966	12.555	12.43	-2.109%
SUN	2017-09-05 00:00:00.100000	12.8	2887843	12.94	12.68	-0.775%
SUN	2017-09-04 00:00:00.100000	12.9	2430313	13.02	12.86	-1.225%
SUN	2017-09-01 00:00:00.100000	13.06	1804998	13.1	12.97	0.23%
SUN	2017-09-01 00:00:00.100000	13.06	1804998	13.1	12.97	0.23%
SUN	2017-09-01 00:00:00.100000	13.06	1804998	13.1	12.97	0.23%
SUN	2017-08-31 00:00:00.100000	13.03	3242076	13.03	12.89	0.696%
SUN	2017-08-30 00:00:00.100000	12.94	2865380	12.94	12.81	0.31%
SUN	2017-08-29 00:00:00.100000	12.9	3373639	12.98	12.8	-1.301%
SUN	2017-08-28 00:00:00.100000	13.07	3879599	13.1	12.91	0.693%
SUN	2017-08-25 00:00:00.100000	12.98	2723606	13.05	12.83	0.698%
SUN	2017-08-25 00:00:00.100000	12.98	2723606	13.05	12.83	0.698%
SUN	2017-08-25 00:00:00.100000	12.98	2723606	13.05	12.83	0.698%
SUN	2017-08-24 00:00:00.100000	12.89	5324395	13.04	12.73	1.336%
SUN	2017-08-23 00:00:00.100000	12.72	5720947	12.94	12.58	-1.089%
SUN	2017-08-22 00:00:00.100000	12.86	4396319	12.94	12.82	-0.387%
SUN	2017-08-21 00:00:00.100000	12.91	3401098	12.94	12.8	0.389%
SUN	2017-08-18 00:00:00.100000	12.86	7078071	12.93	12.79	-1.907%
SUN	2017-08-18 00:00:00.100000	12.86	7078071	12.93	12.79	-1.907%
SUN	2017-08-18 00:00:00.100000	12.86	7078071	12.93	12.79	-1.907%
SUN	2017-08-17 00:00:00.100000	13.11	4866488	13.19	12.98	0.46%
SUN	2017-08-16 00:00:00.100000	13.05	6462685	13.24	12.945	-3.761%
SUN	2017-08-15 00:00:00.100000	13.56	4110444	13.58	13.46	0.743%
SUN	2017-08-14 00:00:00.100000	13.46	2876304	13.53	13.36	0.298%
SUN	2017-08-11 00:00:00.100000	13.42	4263889	13.48	13.29	-0.666%
SUN	2017-08-11 00:00:00.100000	13.42	4263889	13.48	13.29	-0.666%
SUN	2017-08-11 00:00:00.100000	13.42	4263889	13.48	13.29	-0.666%
SUN	2017-08-10 00:00:00.100000	13.51	2523060	13.61	13.46	-0.442%
SUN	2017-08-09 00:00:00.100000	13.57	2777659	13.67	13.535	-0.513%
SUN	2017-08-08 00:00:00.100000	13.64	4936971	13.72	13.55	-0.219%
SUN	2017-08-07 00:00:00.100000	13.67	3438867	13.78	13.65	-0.073%
SUN	2017-08-04 00:00:00.100000	13.68	6084317	13.79	13.47	0.811%
SUN	2017-08-04 00:00:00.100000	13.68	6084317	13.79	13.47	0.811%
SUN	2017-08-04 00:00:00.100000	13.68	6084317	13.79	13.47	0.811%
SUN	2017-08-03 00:00:00.100000	13.57	12341935	13.94	13.48	-6.414%
SUN	2017-08-02 00:00:00.100000	14.5	3612365	14.67	14.39	-0.344%