Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.750 | 1.780 | 1.690 | 1.690 | 1.690 | 695,884 |
| 2024-09-02 | 1.770 | 1.850 | 1.735 | 1.740 | 1.740 | 1,781,555 |
| 2024-08-30 | 1.740 | 1.775 | 1.705 | 1.755 | 1.755 | 2,034,216 |
| 2024-08-29 | 1.685 | 1.740 | 1.605 | 1.705 | 1.705 | 1,160,259 |
| 2024-08-28 | 1.740 | 1.760 | 1.700 | 1.710 | 1.710 | 1,059,016 |
| 2024-08-27 | 1.765 | 1.780 | 1.715 | 1.740 | 1.740 | 671,193 |
| 2024-08-26 | 1.770 | 1.800 | 1.735 | 1.760 | 1.760 | 1,011,503 |
| 2024-08-23 | 1.800 | 1.800 | 1.715 | 1.715 | 1.715 | 1,238,334 |
| 2024-08-22 | 1.730 | 1.825 | 1.730 | 1.800 | 1.800 | 2,708,728 |
| 2024-08-21 | 1.680 | 1.745 | 1.675 | 1.700 | 1.700 | 1,805,284 |
| 2024-08-20 | 1.650 | 1.665 | 1.590 | 1.595 | 1.595 | 881,532 |
| 2024-08-19 | 1.590 | 1.640 | 1.585 | 1.630 | 1.630 | 683,869 |
| 2024-08-16 | 1.600 | 1.600 | 1.575 | 1.585 | 1.585 | 511,259 |
| 2024-08-15 | 1.595 | 1.595 | 1.555 | 1.570 | 1.570 | 230,631 |
| 2024-08-14 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 587,077 |
| 2024-08-13 | 1.565 | 1.590 | 1.525 | 1.560 | 1.560 | 1,016,960 |
| 2024-08-12 | 1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 410,336 |
| 2024-08-09 | 1.500 | 1.560 | 1.500 | 1.545 | 1.545 | 422,518 |
| 2024-08-08 | 1.490 | 1.520 | 1.480 | 1.495 | 1.495 | 132,352 |
| 2024-08-07 | 1.475 | 1.520 | 1.475 | 1.505 | 1.505 | 152,224 |
| 2024-08-06 | 1.485 | 1.530 | 1.450 | 1.480 | 1.480 | 1,140,858 |
| 2024-08-05 | 1.555 | 1.555 | 1.495 | 1.515 | 1.515 | 533,440 |
| 2024-08-02 | 1.550 | 1.620 | 1.510 | 1.595 | 1.595 | 1,521,590 |
| 2024-08-01 | 1.570 | 1.570 | 1.510 | 1.550 | 1.550 | 850,174 |
| 2024-07-31 | 1.550 | 1.580 | 1.520 | 1.520 | 1.520 | 5,785,609 |
| 2024-07-30 | 1.500 | 1.565 | 1.495 | 1.555 | 1.555 | 442,505 |
| 2024-07-29 | 1.485 | 1.495 | 1.443 | 1.485 | 1.485 | 1,396,784 |
| 2024-07-26 | 1.530 | 1.540 | 1.480 | 1.495 | 1.495 | 510,877 |
| 2024-07-25 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 1,247,027 |
| 2024-07-24 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 378,587 |
| 2024-07-23 | 1.430 | 1.535 | 1.425 | 1.535 | 1.535 | 893,674 |
| 2024-07-22 | 1.425 | 1.440 | 1.405 | 1.410 | 1.410 | 396,901 |
| 2024-07-19 | 1.460 | 1.465 | 1.435 | 1.445 | 1.445 | 252,034 |
| 2024-07-18 | 1.455 | 1.490 | 1.440 | 1.475 | 1.475 | 1,158,045 |
| 2024-07-17 | 1.505 | 1.530 | 1.428 | 1.455 | 1.455 | 1,747,608 |
| 2024-07-16 | 1.530 | 1.530 | 1.430 | 1.480 | 1.480 | 1,551,934 |
| 2024-07-15 | 1.560 | 1.570 | 1.515 | 1.540 | 1.540 | 982,633 |
| 2024-07-12 | 1.525 | 1.585 | 1.520 | 1.550 | 1.550 | 693,725 |
| 2024-07-11 | 1.570 | 1.570 | 1.515 | 1.525 | 1.525 | 449,925 |
| 2024-07-10 | 1.575 | 1.580 | 1.555 | 1.575 | 1.575 | 517,581 |
| 2024-07-09 | 1.500 | 1.575 | 1.495 | 1.575 | 1.575 | 1,091,695 |
| 2024-07-08 | 1.560 | 1.575 | 1.505 | 1.515 | 1.515 | 1,163,231 |
| 2024-07-05 | 1.530 | 1.573 | 1.520 | 1.540 | 1.540 | 681,433 |
| 2024-07-04 | 1.505 | 1.550 | 1.490 | 1.535 | 1.535 | 1,486,936 |
| 2024-07-03 | 1.585 | 1.600 | 1.460 | 1.485 | 1.485 | 870,494 |
| 2024-07-02 | 1.640 | 1.650 | 1.565 | 1.575 | 1.575 | 2,024,125 |
| 2024-07-01 | 1.635 | 1.635 | 1.545 | 1.555 | 1.555 | 242,374 |
| 2024-06-28 | 1.555 | 1.605 | 1.545 | 1.605 | 1.605 | 901,529 |
| 2024-06-27 | 1.550 | 1.575 | 1.530 | 1.550 | 1.550 | 586,773 |
| 2024-06-26 | 1.530 | 1.565 | 1.520 | 1.555 | 1.555 | 537,901 |
| 2024-06-25 | 1.500 | 1.545 | 1.500 | 1.540 | 1.540 | 566,758 |
| 2024-06-24 | 1.535 | 1.540 | 1.515 | 1.530 | 1.530 | 233,771 |
| 2024-06-21 | 1.560 | 1.560 | 1.510 | 1.535 | 1.535 | 1,012,751 |
| 2024-06-20 | 1.535 | 1.590 | 1.535 | 1.560 | 1.560 | 2,215,056 |
| 2024-06-19 | 1.510 | 1.545 | 1.510 | 1.535 | 1.535 | 728,605 |
| 2024-06-18 | 1.500 | 1.520 | 1.485 | 1.510 | 1.510 | 348,234 |
| 2024-06-17 | 1.530 | 1.530 | 1.495 | 1.500 | 1.500 | 638,881 |
| 2024-06-14 | 1.500 | 1.550 | 1.495 | 1.545 | 1.545 | 1,021,117 |
| 2024-06-13 | 1.455 | 1.510 | 1.445 | 1.485 | 1.485 | 2,371,738 |
| 2024-06-12 | 1.390 | 1.480 | 1.390 | 1.455 | 1.455 | 1,024,272 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.