Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.120 | 3.120 | 3.010 | 3.040 | 3.040 | 1,736,195 |
| 2026-07-24 | 3.120 | 3.160 | 3.090 | 3.090 | 3.090 | 1,879,341 |
| 2026-07-23 | 3.360 | 3.360 | 3.150 | 3.180 | 3.180 | 1,898,542 |
| 2026-07-22 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 1,844,931 |
| 2026-07-21 | 3.130 | 3.230 | 3.120 | 3.200 | 3.200 | 3,692,596 |
| 2026-07-20 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 600,715 |
| 2026-07-17 | 3.110 | 3.135 | 3.050 | 3.120 | 3.120 | 1,363,615 |
| 2026-07-16 | 3.120 | 3.140 | 3.070 | 3.110 | 3.110 | 1,034,134 |
| 2026-07-15 | 3.110 | 3.150 | 3.070 | 3.100 | 3.100 | 1,681,904 |
| 2026-07-14 | 3.080 | 3.090 | 3.030 | 3.090 | 3.090 | 799,987 |
| 2026-07-13 | 3.090 | 3.110 | 3.060 | 3.100 | 3.100 | 1,010,899 |
| 2026-07-10 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 1,368,272 |
| 2026-07-09 | 3.010 | 3.050 | 2.910 | 3.050 | 3.050 | 954,034 |
| 2026-07-08 | 3.050 | 3.055 | 2.930 | 3.010 | 3.010 | 936,813 |
| 2026-07-07 | 3.020 | 3.110 | 3.020 | 3.070 | 3.070 | 941,355 |
| 2026-07-06 | 3.080 | 3.090 | 3.040 | 3.090 | 3.090 | 1,541,134 |
| 2026-07-03 | 3.100 | 3.145 | 3.050 | 3.100 | 3.100 | 1,695,993 |
| 2026-07-02 | 3.260 | 3.260 | 3.080 | 3.110 | 3.110 | 3,418,638 |
| 2026-07-01 | 3.320 | 3.360 | 3.190 | 3.250 | 3.250 | 1,844,625 |
| 2026-06-30 | 3.320 | 3.320 | 3.250 | 3.300 | 3.300 | 2,404,148 |
| 2026-06-29 | 3.330 | 3.360 | 3.230 | 3.280 | 3.280 | 1,308,577 |
| 2026-06-26 | 3.280 | 3.310 | 3.230 | 3.290 | 3.290 | 3,716,321 |
| 2026-06-25 | 3.410 | 3.410 | 3.250 | 3.300 | 3.300 | 2,977,523 |
| 2026-06-24 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 3,414,570 |
| 2026-06-23 | 3.400 | 3.410 | 3.320 | 3.340 | 3.340 | 6,763,547 |
| 2026-06-22 | 3.480 | 3.520 | 3.410 | 3.410 | 3.410 | 1,621,847 |
| 2026-06-19 | 3.450 | 3.520 | 3.430 | 3.480 | 3.480 | 6,988,120 |
| 2026-06-18 | 3.530 | 3.530 | 3.370 | 3.430 | 3.430 | 3,148,304 |
| 2026-06-17 | 3.560 | 3.620 | 3.520 | 3.560 | 3.560 | 1,538,559 |
| 2026-06-16 | 3.560 | 3.600 | 3.520 | 3.550 | 3.550 | 1,948,777 |
| 2026-06-15 | 3.680 | 3.700 | 3.570 | 3.620 | 3.620 | 2,134,859 |
| 2026-06-12 | 3.630 | 3.640 | 3.490 | 3.640 | 3.640 | 1,844,065 |
| 2026-06-11 | 3.730 | 3.800 | 3.560 | 3.600 | 3.600 | 3,538,206 |
| 2026-06-10 | 3.640 | 3.765 | 3.610 | 3.760 | 3.760 | 4,688,581 |
| 2026-06-09 | 3.530 | 3.700 | 3.360 | 3.660 | 3.660 | 7,647,118 |
| 2026-06-05 | 3.580 | 3.650 | 3.490 | 3.570 | 3.570 | 7,193,729 |
| 2026-06-04 | 3.550 | 3.580 | 3.320 | 3.480 | 3.480 | 4,367,935 |
| 2026-06-03 | 3.800 | 3.870 | 3.540 | 3.590 | 3.590 | 4,125,386 |
| 2026-06-02 | 3.450 | 3.580 | 3.400 | 3.580 | 3.580 | 1,546,926 |
| 2026-06-01 | 3.520 | 3.570 | 3.440 | 3.500 | 3.500 | 4,300,018 |
| 2026-05-29 | 3.580 | 3.680 | 3.410 | 3.470 | 3.470 | 5,205,853 |
| 2026-05-28 | 3.660 | 3.700 | 3.580 | 3.590 | 3.590 | 4,378,114 |
| 2026-05-27 | 3.520 | 3.770 | 3.410 | 3.690 | 3.690 | 2,630,891 |
| 2026-05-26 | 3.500 | 3.570 | 3.470 | 3.550 | 3.550 | 1,292,290 |
| 2026-05-25 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 756,838 |
| 2026-05-22 | 3.540 | 3.540 | 3.460 | 3.510 | 3.510 | 926,302 |
| 2026-05-21 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 940,205 |
| 2026-05-20 | 3.550 | 3.620 | 3.460 | 3.470 | 3.470 | 931,523 |
| 2026-05-19 | 3.580 | 3.600 | 3.520 | 3.550 | 3.550 | 1,036,067 |
| 2026-05-18 | 3.500 | 3.510 | 3.450 | 3.510 | 3.510 | 770,799 |
| 2026-05-15 | 3.510 | 3.580 | 3.460 | 3.480 | 3.480 | 1,438,990 |
| 2026-05-14 | 3.480 | 3.520 | 3.430 | 3.500 | 3.500 | 886,072 |
| 2026-05-13 | 3.500 | 3.500 | 3.410 | 3.490 | 3.490 | 600,963 |
| 2026-05-12 | 3.450 | 3.550 | 3.390 | 3.520 | 3.520 | 1,077,020 |
| 2026-05-11 | 3.440 | 3.500 | 3.410 | 3.450 | 3.450 | 1,785,917 |
| 2026-05-08 | 3.420 | 3.490 | 3.415 | 3.490 | 3.490 | 808,594 |
| 2026-05-07 | 3.420 | 3.490 | 3.400 | 3.450 | 3.450 | 803,706 |
| 2026-05-06 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 1,490,860 |
| 2026-05-05 | 3.450 | 3.470 | 3.400 | 3.440 | 3.440 | 1,118,754 |
| 2026-05-04 | 3.400 | 3.480 | 3.380 | 3.450 | 3.450 | 1,092,108 |
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.