Superloop Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.300	1.410	1.275	1.310	1.310	15,884,612
2024-03-13	1.020	1.053	1.020	1.050	1.050	525,405
2024-03-12	1.025	1.045	1.020	1.020	1.020	1,284,949
2024-03-11	1.030	1.040	1.030	1.030	1.030	316,133
2024-03-08	1.030	1.045	1.030	1.045	1.045	325,840
2024-03-07	1.050	1.050	1.015	1.035	1.035	600,900
2024-03-06	1.040	1.055	1.020	1.050	1.050	457,874
2024-03-05	1.040	1.060	1.025	1.040	1.040	2,004,287
2024-03-04	1.050	1.050	1.020	1.050	1.050	1,393,822
2024-03-01	1.050	1.055	1.020	1.050	1.050	1,036,303
2024-02-29	1.010	1.050	1.010	1.035	1.035	1,961,401
2024-02-28	1.030	1.038	1.010	1.020	1.020	2,305,333
2024-02-27	1.005	1.045	1.005	1.030	1.030	1,962,548
2024-02-26	1.000	1.050	0.965	1.000	1.000	111,505,483
2024-02-23	0.850	0.885	0.850	0.875	0.875	7,782,481
2024-02-22	0.790	0.860	0.780	0.825	0.825	4,693,801
2024-02-21	0.735	0.755	0.735	0.755	0.755	78,692
2024-02-20	0.765	0.768	0.738	0.750	0.750	737,755
2024-02-19	0.745	0.760	0.740	0.760	0.760	385,874
2024-02-16	0.730	0.745	0.715	0.745	0.745	401,331
2024-02-15	0.740	0.740	0.725	0.730	0.730	212,911
2024-02-14	0.740	0.740	0.728	0.730	0.730	204,773
2024-02-13	0.720	0.740	0.715	0.740	0.740	126,259
2024-02-12	0.720	0.720	0.710	0.715	0.715	166,907
2024-02-09	0.715	0.720	0.705	0.720	0.720	53,727
2024-02-08	0.710	0.715	0.703	0.715	0.715	74,143
2024-02-07	0.720	0.720	0.690	0.720	0.720	1,160,586
2024-02-06	0.690	0.720	0.685	0.720	0.720	102,269
2024-02-05	0.685	0.705	0.685	0.705	0.705	150,800
2024-02-02	0.700	0.700	0.688	0.695	0.695	392,034
2024-02-01	0.690	0.700	0.690	0.695	0.695	109,201
2024-01-31	0.695	0.710	0.695	0.705	0.705	739,191
2024-01-30	0.705	0.715	0.695	0.715	0.715	175,152
2024-01-29	0.720	0.720	0.695	0.695	0.695	2,556,043
2024-01-25	0.715	0.725	0.695	0.700	0.700	418,188
2024-01-24	0.690	0.715	0.690	0.715	0.715	166,350
2024-01-23	0.700	0.710	0.683	0.695	0.695	428,303
2024-01-22	0.700	0.705	0.685	0.705	0.705	160,907
2024-01-19	0.685	0.705	0.675	0.700	0.700	434,704
2024-01-18	0.685	0.705	0.665	0.705	0.705	667,517
2024-01-17	0.690	0.710	0.685	0.690	0.690	290,846
2024-01-16	0.695	0.710	0.695	0.700	0.700	226,426
2024-01-15	0.700	0.700	0.700	0.700	0.700	6,965
2024-01-12	0.695	0.705	0.690	0.700	0.700	285,510
2024-01-11	0.700	0.710	0.695	0.700	0.700	658,839
2024-01-10	0.680	0.700	0.680	0.700	0.700	216,775
2024-01-09	0.675	0.693	0.665	0.685	0.685	191,866
2024-01-08	0.680	0.680	0.660	0.660	0.660	342,745
2024-01-05	0.670	0.680	0.665	0.680	0.680	114,232
2024-01-04	0.670	0.680	0.663	0.670	0.670	351,910
2024-01-03	0.680	0.680	0.665	0.670	0.670	46,872
2024-01-02	0.670	0.680	0.660	0.680	0.680	87,246
2023-12-29	0.670	0.675	0.665	0.670	0.670	140,974
2023-12-28	0.650	0.680	0.643	0.670	0.670	625,158
2023-12-27	0.640	0.675	0.640	0.660	0.660	895,292
2023-12-22	0.645	0.665	0.635	0.645	0.645	1,013,791
2023-12-21	0.680	0.680	0.635	0.645	0.645	329,392
2023-12-20	0.650	0.680	0.635	0.680	0.680	760,634
2023-12-19	0.650	0.655	0.640	0.655	0.655	979,299
2023-12-18	0.650	0.660	0.640	0.650	0.650	168,843

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.