Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.385 | 1.420 | 1.370 | 1.400 | 1.400 | 673,423 |
| 2024-06-07 | 1.390 | 1.400 | 1.370 | 1.385 | 1.385 | 182,216 |
| 2024-06-06 | 1.355 | 1.405 | 1.345 | 1.395 | 1.395 | 361,635 |
| 2024-06-05 | 1.360 | 1.365 | 1.340 | 1.350 | 1.350 | 195,056 |
| 2024-06-04 | 1.380 | 1.380 | 1.335 | 1.360 | 1.360 | 552,525 |
| 2024-06-03 | 1.420 | 1.440 | 1.380 | 1.380 | 1.380 | 174,108 |
| 2024-05-31 | 1.420 | 1.435 | 1.380 | 1.410 | 1.410 | 740,399 |
| 2024-05-30 | 1.425 | 1.460 | 1.380 | 1.420 | 1.420 | 727,324 |
| 2024-05-29 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 3,515,629 |
| 2024-05-28 | 1.425 | 1.435 | 1.400 | 1.400 | 1.400 | 305,025 |
| 2024-05-27 | 1.440 | 1.440 | 1.380 | 1.435 | 1.435 | 692,909 |
| 2024-05-24 | 1.390 | 1.440 | 1.370 | 1.395 | 1.395 | 3,238,844 |
| 2024-05-23 | 1.343 | 1.430 | 1.340 | 1.405 | 1.405 | 1,294,347 |
| 2024-05-22 | 1.380 | 1.385 | 1.345 | 1.360 | 1.360 | 640,850 |
| 2024-05-21 | 1.340 | 1.375 | 1.320 | 1.370 | 1.370 | 382,824 |
| 2024-05-20 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 445,385 |
| 2024-05-17 | 1.345 | 1.350 | 1.325 | 1.345 | 1.345 | 175,437 |
| 2024-05-16 | 1.325 | 1.345 | 1.320 | 1.340 | 1.340 | 389,722 |
| 2024-05-15 | 1.340 | 1.340 | 1.300 | 1.325 | 1.325 | 267,269 |
| 2024-05-14 | 1.300 | 1.340 | 1.298 | 1.335 | 1.335 | 515,318 |
| 2024-05-13 | 1.310 | 1.325 | 1.285 | 1.310 | 1.310 | 252,703 |
| 2024-05-10 | 1.345 | 1.345 | 1.320 | 1.330 | 1.330 | 218,169 |
| 2024-05-09 | 1.360 | 1.385 | 1.320 | 1.335 | 1.335 | 1,105,726 |
| 2024-05-08 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 405,364 |
| 2024-05-07 | 1.340 | 1.350 | 1.325 | 1.330 | 1.330 | 468,114 |
| 2024-05-06 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 575,051 |
| 2024-05-03 | 1.335 | 1.335 | 1.280 | 1.315 | 1.315 | 567,075 |
| 2024-05-02 | 1.305 | 1.340 | 1.300 | 1.340 | 1.340 | 626,405 |
| 2024-05-01 | 1.340 | 1.340 | 1.300 | 1.305 | 1.305 | 416,995 |
| 2024-04-30 | 1.325 | 1.350 | 1.315 | 1.340 | 1.340 | 696,990 |
| 2024-04-29 | 1.320 | 1.340 | 1.310 | 1.325 | 1.325 | 340,226 |
| 2024-04-26 | 1.340 | 1.340 | 1.295 | 1.330 | 1.330 | 618,816 |
| 2024-04-24 | 1.310 | 1.370 | 1.280 | 1.345 | 1.345 | 2,795,838 |
| 2024-04-23 | 1.270 | 1.320 | 1.270 | 1.305 | 1.305 | 754,416 |
| 2024-04-22 | 1.275 | 1.290 | 1.265 | 1.270 | 1.270 | 294,632 |
| 2024-04-19 | 1.300 | 1.300 | 1.268 | 1.280 | 1.280 | 520,813 |
| 2024-04-18 | 1.310 | 1.320 | 1.270 | 1.295 | 1.295 | 378,738 |
| 2024-04-17 | 1.265 | 1.320 | 1.245 | 1.315 | 1.315 | 940,941 |
| 2024-04-16 | 1.310 | 1.310 | 1.255 | 1.285 | 1.285 | 653,415 |
| 2024-04-15 | 1.345 | 1.345 | 1.305 | 1.315 | 1.315 | 1,075,640 |
| 2024-04-12 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 1,244,872 |
| 2024-04-11 | 1.300 | 1.355 | 1.275 | 1.350 | 1.350 | 1,406,692 |
| 2024-04-10 | 1.270 | 1.325 | 1.270 | 1.320 | 1.320 | 908,827 |
| 2024-04-09 | 1.270 | 1.290 | 1.265 | 1.285 | 1.285 | 1,696,817 |
| 2024-04-08 | 1.295 | 1.295 | 1.260 | 1.270 | 1.270 | 304,246 |
| 2024-04-05 | 1.280 | 1.305 | 1.265 | 1.295 | 1.295 | 1,534,016 |
| 2024-04-04 | 1.300 | 1.325 | 1.250 | 1.290 | 1.290 | 1,545,605 |
| 2024-04-03 | 1.340 | 1.340 | 1.295 | 1.310 | 1.310 | 725,284 |
| 2024-04-02 | 1.365 | 1.365 | 1.310 | 1.335 | 1.335 | 38,606,273 |
| 2024-03-28 | 1.330 | 1.355 | 1.305 | 1.350 | 1.350 | 1,330,596 |
| 2024-03-27 | 1.360 | 1.365 | 1.335 | 1.350 | 1.350 | 566,494 |
| 2024-03-26 | 1.305 | 1.355 | 1.305 | 1.335 | 1.335 | 569,514 |
| 2024-03-25 | 1.375 | 1.390 | 1.305 | 1.305 | 1.305 | 883,693 |
| 2024-03-22 | 1.325 | 1.380 | 1.310 | 1.360 | 1.360 | 2,536,740 |
| 2024-03-21 | 1.290 | 1.340 | 1.285 | 1.325 | 1.325 | 1,766,305 |
| 2024-03-20 | 1.270 | 1.325 | 1.250 | 1.280 | 1.280 | 3,475,619 |
| 2024-03-19 | 1.240 | 1.290 | 1.185 | 1.285 | 1.285 | 2,285,203 |
| 2024-03-18 | 1.240 | 1.245 | 1.160 | 1.175 | 1.175 | 4,978,365 |
| 2024-03-15 | 1.320 | 1.345 | 1.230 | 1.255 | 1.255 | 4,144,726 |
| 2024-03-14 | 1.300 | 1.410 | 1.275 | 1.310 | 1.310 | 15,884,612 |
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.