Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.640	0.710	0.625	0.710	0.710	785,549
2022-10-10	0.630	0.645	0.625	0.635	0.635	125,992
2022-10-07	0.675	0.675	0.640	0.640	0.640	270,494
2022-10-06	0.680	0.685	0.670	0.685	0.685	107,068
2022-10-05	0.650	0.680	0.650	0.680	0.680	484,693
2022-10-04	0.640	0.655	0.628	0.655	0.655	188,466
2022-10-03	0.660	0.660	0.620	0.640	0.640	162,736
2022-09-30	0.665	0.670	0.645	0.660	0.660	823,553
2022-09-29	0.705	0.705	0.660	0.670	0.670	315,940
2022-09-28	0.685	0.700	0.680	0.685	0.685	489,730
2022-09-27	0.650	0.685	0.648	0.675	0.675	547,353
2022-09-26	0.590	0.650	0.585	0.635	0.635	1,478,305
2022-09-23	0.600	0.600	0.575	0.580	0.580	952,567
2022-09-21	0.605	0.615	0.595	0.600	0.600	486,987
2022-09-20	0.600	0.625	0.595	0.625	0.625	531,315
2022-09-19	0.620	0.620	0.595	0.610	0.610	182,866
2022-09-16	0.635	0.635	0.598	0.605	0.605	1,527,009
2022-09-15	0.640	0.650	0.630	0.635	0.635	395,925
2022-09-14	0.650	0.660	0.640	0.640	0.640	427,146
2022-09-13	0.675	0.683	0.660	0.660	0.660	554,229
2022-09-12	0.685	0.690	0.675	0.680	0.680	305,630
2022-09-09	0.680	0.693	0.670	0.685	0.685	413,073
2022-09-08	0.690	0.695	0.680	0.680	0.680	580,160
2022-09-07	0.700	0.700	0.670	0.670	0.670	895,471
2022-09-06	0.700	0.710	0.690	0.695	0.695	134,920
2022-09-05	0.715	0.715	0.700	0.705	0.705	1,312,014
2022-09-02	0.720	0.725	0.710	0.715	0.715	217,781
2022-09-01	0.735	0.735	0.715	0.720	0.720	699,272
2022-08-31	0.710	0.745	0.710	0.740	0.740	1,688,775
2022-08-30	0.700	0.730	0.700	0.725	0.725	536,528
2022-08-29	0.710	0.720	0.690	0.695	0.695	1,462,209
2022-08-26	0.800	0.800	0.740	0.755	0.755	594,020
2022-08-25	0.800	0.820	0.790	0.800	0.800	189,263
2022-08-24	0.780	0.790	0.765	0.785	0.785	178,655
2022-08-23	0.780	0.790	0.765	0.780	0.780	371,904
2022-08-22	0.795	0.798	0.770	0.785	0.785	451,874
2022-08-19	0.800	0.810	0.795	0.795	0.795	229,001
2022-08-18	0.805	0.815	0.795	0.805	0.805	640,554
2022-08-17	0.805	0.830	0.805	0.825	0.825	2,378,043
2022-08-16	0.825	0.828	0.815	0.825	0.825	211,084
2022-08-15	0.810	0.825	0.810	0.825	0.825	168,005
2022-08-12	0.805	0.815	0.795	0.815	0.815	212,959
2022-08-11	0.815	0.815	0.795	0.805	0.805	484,133
2022-08-10	0.820	0.820	0.805	0.805	0.805	1,391,839
2022-08-09	0.810	0.820	0.810	0.820	0.820	117,080
2022-08-08	0.825	0.825	0.800	0.815	0.815	387,154
2022-08-05	0.820	0.835	0.815	0.835	0.835	1,582,465
2022-08-04	0.830	0.840	0.815	0.820	0.820	237,972
2022-08-03	0.805	0.835	0.805	0.835	0.835	343,826
2022-08-02	0.850	0.850	0.800	0.810	0.810	656,765
2022-08-01	0.840	0.860	0.835	0.845	0.845	388,716
2022-07-29	0.855	0.865	0.840	0.845	0.845	3,668,319
2022-07-28	0.850	0.858	0.840	0.850	0.850	521,503
2022-07-27	0.800	0.855	0.800	0.850	0.850	942,620
2022-07-26	0.840	0.840	0.825	0.825	0.825	109,337
2022-07-25	0.850	0.850	0.820	0.830	0.830	195,057
2022-07-22	0.845	0.855	0.833	0.840	0.840	497,028
2022-07-21	0.835	0.868	0.830	0.845	0.845	553,040
2022-07-20	0.810	0.845	0.810	0.825	0.825	244,061
2022-07-19	0.800	0.835	0.790	0.820	0.820	381,789

← NewerPage 18 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.