Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.780	0.800	0.765	0.795	0.795	769,435
2022-07-15	0.760	0.780	0.740	0.765	0.765	739,068
2022-07-14	0.720	0.760	0.718	0.760	0.760	663,333
2022-07-13	0.710	0.730	0.710	0.730	0.730	201,118
2022-07-12	0.720	0.730	0.710	0.715	0.715	448,561
2022-07-11	0.740	0.740	0.720	0.725	0.725	225,878
2022-07-08	0.723	0.755	0.723	0.740	0.740	561,154
2022-07-07	0.743	0.750	0.720	0.725	0.725	552,691
2022-07-06	0.745	0.765	0.735	0.750	0.750	975,271
2022-07-05	0.745	0.748	0.735	0.740	0.740	733,065
2022-07-04	0.710	0.745	0.710	0.745	0.745	843,667
2022-07-01	0.720	0.725	0.700	0.700	0.700	250,137
2022-06-30	0.710	0.720	0.700	0.720	0.720	880,323
2022-06-29	0.710	0.720	0.700	0.705	0.705	917,568
2022-06-28	0.750	0.750	0.715	0.715	0.715	1,123,276
2022-06-27	0.715	0.740	0.703	0.740	0.740	5,120,313
2022-06-24	0.650	0.710	0.650	0.700	0.700	1,138,599
2022-06-23	0.675	0.675	0.650	0.660	0.660	1,344,213
2022-06-22	0.680	0.685	0.665	0.685	0.685	423,599
2022-06-21	0.670	0.680	0.660	0.680	0.680	601,014
2022-06-20	0.665	0.670	0.650	0.665	0.665	542,460
2022-06-17	0.665	0.670	0.640	0.665	0.665	1,130,772
2022-06-16	0.700	0.700	0.675	0.680	0.680	2,523,523
2022-06-15	0.705	0.720	0.675	0.680	0.680	940,101
2022-06-14	0.700	0.715	0.685	0.710	0.710	1,375,815
2022-06-10	0.730	0.745	0.700	0.730	0.730	1,504,955
2022-06-09	0.755	0.755	0.715	0.730	0.730	852,955
2022-06-08	0.765	0.775	0.740	0.755	0.755	1,154,504
2022-06-07	0.790	0.790	0.770	0.775	0.775	2,583,767
2022-06-06	0.785	0.805	0.780	0.790	0.790	772,932
2022-06-03	0.820	0.820	0.793	0.800	0.800	1,937,572
2022-06-02	0.810	0.820	0.790	0.815	0.815	691,280
2022-06-01	0.840	0.840	0.810	0.815	0.815	395,207
2022-05-31	0.820	0.875	0.820	0.835	0.835	1,061,953
2022-05-30	0.820	0.825	0.810	0.825	0.825	279,135
2022-05-27	0.810	0.820	0.800	0.810	0.810	255,293
2022-05-26	0.815	0.835	0.810	0.810	0.810	837,347
2022-05-25	0.790	0.825	0.775	0.810	0.810	674,713
2022-05-24	0.790	0.800	0.775	0.790	0.790	1,187,632
2022-05-23	0.805	0.810	0.795	0.800	0.800	612,727
2022-05-20	0.825	0.825	0.800	0.815	0.815	409,838
2022-05-19	0.800	0.825	0.790	0.825	0.825	3,501,439
2022-05-18	0.830	0.830	0.805	0.825	0.825	2,000,452
2022-05-17	0.820	0.845	0.820	0.835	0.835	253,235
2022-05-16	0.830	0.860	0.820	0.840	0.840	12,100,991
2022-05-13	0.860	0.870	0.845	0.855	0.855	424,301
2022-05-12	0.890	0.890	0.830	0.850	0.850	415,483
2022-05-11	0.830	0.890	0.820	0.890	0.890	263,273
2022-05-10	0.865	0.865	0.805	0.840	0.840	512,026
2022-05-09	0.865	0.865	0.825	0.840	0.840	483,017
2022-05-06	0.870	0.885	0.855	0.860	0.860	265,347
2022-05-05	0.875	0.905	0.875	0.900	0.900	224,718
2022-05-04	0.900	0.900	0.870	0.875	0.875	604,346
2022-05-03	0.890	0.900	0.865	0.890	0.890	815,950
2022-05-02	0.930	0.930	0.898	0.900	0.900	653,380
2022-04-29	0.930	0.960	0.880	0.950	0.950	4,188,142
2022-04-28	0.900	0.900	0.880	0.890	0.890	324,876
2022-04-27	0.900	0.900	0.840	0.900	0.900	692,097
2022-04-26	0.880	0.900	0.855	0.900	0.900	232,626
2022-04-22	0.895	0.915	0.890	0.895	0.895	954,219

← NewerPage 19 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.