Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.580	0.585	0.575	0.580	0.580	502,558
2023-06-29	0.585	0.590	0.580	0.585	0.585	495,727
2023-06-28	0.580	0.585	0.573	0.585	0.585	722,473
2023-06-27	0.590	0.600	0.580	0.585	0.585	678,813
2023-06-26	0.610	0.610	0.585	0.590	0.590	859,987
2023-06-23	0.625	0.625	0.610	0.625	0.625	445,954
2023-06-22	0.630	0.635	0.610	0.625	0.625	234,582
2023-06-21	0.635	0.640	0.620	0.635	0.635	622,367
2023-06-20	0.660	0.670	0.645	0.655	0.655	282,533
2023-06-19	0.665	0.670	0.650	0.665	0.665	427,796
2023-06-16	0.650	0.660	0.640	0.660	0.660	289,064
2023-06-15	0.650	0.660	0.630	0.655	0.655	297,185
2023-06-14	0.650	0.655	0.635	0.645	0.645	3,254,034
2023-06-13	0.650	0.660	0.645	0.655	0.655	643,791
2023-06-09	0.635	0.655	0.625	0.655	0.655	581,074
2023-06-08	0.640	0.655	0.623	0.655	0.655	283,231
2023-06-07	0.635	0.655	0.635	0.655	0.655	121,036
2023-06-06	0.645	0.655	0.640	0.645	0.645	100,630
2023-06-05	0.675	0.675	0.643	0.655	0.655	121,020
2023-06-02	0.645	0.670	0.645	0.650	0.650	234,710
2023-06-01	0.660	0.660	0.635	0.660	0.660	135,531
2023-05-31	0.660	0.675	0.650	0.660	0.660	584,894
2023-05-30	0.640	0.650	0.625	0.650	0.650	391,746
2023-05-29	0.625	0.640	0.615	0.630	0.630	955,110
2023-05-26	0.625	0.640	0.620	0.625	0.625	174,128
2023-05-25	0.630	0.640	0.610	0.635	0.635	206,303
2023-05-24	0.645	0.645	0.625	0.635	0.635	249,213
2023-05-23	0.645	0.650	0.620	0.650	0.650	1,440,701
2023-05-22	0.650	0.665	0.625	0.645	0.645	544,449
2023-05-19	0.635	0.680	0.635	0.680	0.680	122,364
2023-05-18	0.650	0.655	0.635	0.645	0.645	163,242
2023-05-17	0.655	0.655	0.630	0.640	0.640	254,606
2023-05-16	0.660	0.675	0.640	0.650	0.650	255,253
2023-05-15	0.645	0.670	0.645	0.650	0.650	206,028
2023-05-12	0.635	0.670	0.635	0.650	0.650	384,150
2023-05-11	0.655	0.665	0.633	0.650	0.650	307,997
2023-05-10	0.680	0.683	0.655	0.660	0.660	379,867
2023-05-09	0.670	0.710	0.665	0.680	0.680	1,848,873
2023-05-08	0.660	0.673	0.660	0.670	0.670	332,858
2023-05-05	0.663	0.670	0.655	0.660	0.660	201,339
2023-05-04	0.615	0.695	0.615	0.650	0.650	1,573,309
2023-05-03	0.605	0.625	0.600	0.615	0.615	315,053
2023-05-02	0.625	0.640	0.625	0.635	0.635	1,186,488
2023-05-01	0.615	0.635	0.610	0.625	0.625	328,971
2023-04-28	0.595	0.630	0.595	0.615	0.615	499,272
2023-04-27	0.630	0.630	0.595	0.605	0.605	101,934
2023-04-26	0.620	0.620	0.595	0.600	0.600	220,607
2023-04-24	0.630	0.640	0.610	0.610	0.610	1,147,713
2023-04-21	0.620	0.630	0.613	0.625	0.625	111,514
2023-04-20	0.620	0.630	0.615	0.620	0.620	230,501
2023-04-19	0.610	0.620	0.608	0.610	0.610	435,314
2023-04-18	0.605	0.615	0.600	0.605	0.605	702,131
2023-04-17	0.625	0.625	0.590	0.620	0.620	601,596
2023-04-14	0.595	0.625	0.590	0.625	0.625	320,423
2023-04-13	0.575	0.595	0.575	0.595	0.595	933,142
2023-04-12	0.610	0.615	0.585	0.585	0.585	1,160,446
2023-04-11	0.605	0.615	0.595	0.605	0.605	218,315
2023-04-06	0.575	0.625	0.570	0.620	0.620	730,940
2023-04-05	0.575	0.585	0.563	0.570	0.570	416,298
2023-04-04	0.560	0.595	0.560	0.580	0.580	522,067

← NewerPage 15 of 22 · 1,270 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.