Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.685	0.695	0.680	0.690	0.690	3,119,723
2023-09-21	0.695	0.705	0.690	0.695	0.695	1,188,492
2023-09-20	0.685	0.690	0.680	0.685	0.685	126,830
2023-09-19	0.695	0.695	0.675	0.690	0.690	60,708
2023-09-18	0.690	0.690	0.680	0.685	0.685	89,028
2023-09-15	0.685	0.700	0.680	0.690	0.690	254,911
2023-09-14	0.720	0.720	0.690	0.690	0.690	589,827
2023-09-13	0.730	0.730	0.670	0.710	0.710	4,506,144
2023-09-12	0.730	0.730	0.690	0.725	0.725	443,352
2023-09-11	0.710	0.725	0.685	0.725	0.725	243,098
2023-09-08	0.685	0.710	0.685	0.705	0.705	192,580
2023-09-07	0.700	0.705	0.678	0.700	0.700	894,259
2023-09-06	0.705	0.715	0.695	0.695	0.695	150,164
2023-09-05	0.695	0.715	0.695	0.705	0.705	103,120
2023-09-04	0.720	0.735	0.695	0.695	0.695	1,639,915
2023-09-01	0.720	0.720	0.703	0.715	0.715	41,724
2023-08-31	0.700	0.710	0.693	0.705	0.705	361,259
2023-08-30	0.700	0.700	0.690	0.700	0.700	397,980
2023-08-29	0.700	0.718	0.678	0.700	0.700	568,689
2023-08-28	0.695	0.695	0.685	0.695	0.695	88,545
2023-08-25	0.690	0.695	0.680	0.695	0.695	149,667
2023-08-24	0.685	0.700	0.680	0.695	0.695	261,865
2023-08-23	0.695	0.695	0.680	0.695	0.695	200,149
2023-08-22	0.675	0.695	0.675	0.695	0.695	709,325
2023-08-21	0.680	0.680	0.660	0.680	0.680	109,535
2023-08-18	0.670	0.675	0.650	0.675	0.675	284,093
2023-08-17	0.675	0.685	0.665	0.675	0.675	206,107
2023-08-16	0.680	0.680	0.665	0.675	0.675	155,560
2023-08-15	0.680	0.685	0.670	0.675	0.675	143,580
2023-08-14	0.690	0.690	0.670	0.670	0.670	156,743
2023-08-11	0.700	0.700	0.670	0.690	0.690	467,650
2023-08-10	0.670	0.690	0.670	0.690	0.690	426,073
2023-08-09	0.690	0.690	0.660	0.670	0.670	229,645
2023-08-08	0.680	0.680	0.665	0.670	0.670	273,887
2023-08-07	0.695	0.725	0.665	0.675	0.675	538,681
2023-08-04	0.670	0.695	0.670	0.695	0.695	1,012,673
2023-08-03	0.665	0.675	0.645	0.670	0.670	216,623
2023-08-02	0.680	0.680	0.640	0.665	0.665	394,812
2023-08-01	0.655	0.660	0.645	0.650	0.650	334,060
2023-07-31	0.665	0.675	0.658	0.665	0.665	169,833
2023-07-28	0.675	0.675	0.645	0.660	0.660	283,423
2023-07-27	0.655	0.680	0.655	0.680	0.680	1,111,775
2023-07-26	0.660	0.675	0.645	0.660	0.660	819,779
2023-07-25	0.655	0.665	0.635	0.665	0.665	164,254
2023-07-24	0.650	0.660	0.630	0.630	0.630	215,039
2023-07-21	0.670	0.670	0.625	0.645	0.645	301,147
2023-07-20	0.665	0.685	0.655	0.665	0.665	289,723
2023-07-19	0.650	0.690	0.650	0.685	0.685	1,063,510
2023-07-18	0.620	0.660	0.620	0.660	0.660	152,546
2023-07-17	0.640	0.640	0.625	0.640	0.640	26,452
2023-07-14	0.640	0.663	0.630	0.645	0.645	559,290
2023-07-13	0.620	0.635	0.615	0.635	0.635	868,431
2023-07-12	0.610	0.615	0.590	0.615	0.615	374,613
2023-07-11	0.570	0.610	0.565	0.610	0.610	707,603
2023-07-10	0.570	0.575	0.560	0.570	0.570	184,075
2023-07-07	0.565	0.580	0.560	0.570	0.570	305,994
2023-07-06	0.585	0.585	0.570	0.575	0.575	191,502
2023-07-05	0.595	0.595	0.573	0.580	0.580	323,503
2023-07-04	0.580	0.595	0.575	0.590	0.590	245,643
2023-07-03	0.585	0.590	0.580	0.580	0.580	137,179

← NewerPage 14 of 22 · 1,265 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.