Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.935	0.935	0.890	0.900	0.900	831,455
2022-04-20	0.940	0.945	0.915	0.935	0.935	1,343,666
2022-04-19	0.940	0.940	0.905	0.940	0.940	259,116
2022-04-14	0.935	0.945	0.925	0.940	0.940	464,802
2022-04-13	0.920	0.940	0.905	0.940	0.940	400,986
2022-04-12	0.920	0.920	0.895	0.910	0.910	285,137
2022-04-11	0.920	0.920	0.895	0.920	0.920	210,958
2022-04-08	0.935	0.935	0.915	0.925	0.925	218,412
2022-04-07	0.920	0.935	0.910	0.935	0.935	1,532,607
2022-04-06	0.950	0.950	0.920	0.925	0.925	182,682
2022-04-05	0.930	0.950	0.915	0.950	0.950	282,094
2022-04-04	0.940	0.940	0.915	0.940	0.940	48,519
2022-04-01	0.925	0.950	0.925	0.940	0.940	2,923,354
2022-03-31	0.910	0.940	0.910	0.940	0.940	342,418
2022-03-30	0.930	0.940	0.915	0.930	0.930	349,503
2022-03-29	0.900	0.940	0.900	0.935	0.935	272,314
2022-03-28	0.940	0.940	0.910	0.925	0.925	242,210
2022-03-25	0.940	0.940	0.910	0.940	0.940	572,379
2022-03-24	0.920	0.925	0.910	0.915	0.915	161,067
2022-03-23	0.930	0.940	0.920	0.920	0.920	346,833
2022-03-22	0.930	0.940	0.928	0.940	0.940	161,287
2022-03-21	0.910	0.943	0.910	0.930	0.930	625,222
2022-03-18	0.915	0.930	0.905	0.910	0.910	836,117
2022-03-17	0.900	0.945	0.900	0.940	0.940	505,104
2022-03-16	0.930	0.950	0.895	0.895	0.895	1,238,182
2022-03-15	0.885	0.940	0.880	0.940	0.940	859,752
2022-03-14	0.855	0.895	0.855	0.890	0.890	526,494
2022-03-11	0.850	0.860	0.830	0.860	0.860	1,867,159
2022-03-10	0.845	0.860	0.843	0.850	0.850	920,637
2022-03-09	0.830	0.835	0.805	0.825	0.825	656,523
2022-03-08	0.830	0.840	0.805	0.805	0.805	619,028
2022-03-07	0.878	0.878	0.820	0.830	0.830	435,270
2022-03-04	0.885	0.885	0.830	0.855	0.855	807,905
2022-03-03	0.880	0.885	0.850	0.875	0.875	403,528
2022-03-02	0.845	0.865	0.830	0.860	0.860	325,272
2022-03-01	0.830	0.848	0.805	0.830	0.830	990,864
2022-02-28	0.860	0.865	0.835	0.860	0.860	830,543
2022-02-25	0.910	0.910	0.860	0.875	0.875	3,473,324
2022-02-24	0.915	0.915	0.850	0.850	0.850	6,979,603
2022-02-23	0.955	0.955	0.925	0.925	0.925	340,810
2022-02-22	1.025	1.065	0.935	0.960	0.960	8,857,228
2022-02-21	1.055	1.075	1.040	1.075	1.075	406,976
2022-02-18	1.050	1.068	1.050	1.065	1.065	151,905
2022-02-17	1.050	1.065	1.043	1.050	1.050	636,674
2022-02-16	1.055	1.063	1.048	1.060	1.060	761,936
2022-02-15	1.065	1.065	1.045	1.050	1.050	665,248
2022-02-14	1.065	1.075	1.045	1.065	1.065	14,040,831
2022-02-11	1.060	1.078	1.050	1.070	1.070	527,827
2022-02-10	1.065	1.080	1.055	1.065	1.065	277,669
2022-02-09	1.065	1.075	1.060	1.070	1.070	152,595
2022-02-08	1.055	1.085	1.050	1.070	1.070	437,204
2022-02-07	1.050	1.070	1.045	1.070	1.070	205,569
2022-02-04	1.060	1.065	1.040	1.055	1.055	317,210
2022-02-03	1.120	1.120	1.055	1.055	1.055	345,028
2022-02-02	1.105	1.115	1.090	1.105	1.105	164,272
2022-02-01	1.095	1.130	1.085	1.085	1.085	312,078
2022-01-31	1.060	1.095	1.040	1.065	1.065	508,256
2022-01-28	1.000	1.060	1.000	1.060	1.060	3,184,439
2022-01-27	1.040	1.065	0.995	1.010	1.010	2,250,047
2022-01-25	1.075	1.115	1.040	1.050	1.050	2,084,263

← NewerPage 20 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.