Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.105	1.145	1.070	1.130	1.130	1,957,739
2022-01-21	1.160	1.160	1.110	1.160	1.160	562,136
2022-01-20	1.140	1.170	1.140	1.165	1.165	573,323
2022-01-19	1.190	1.190	1.170	1.185	1.185	7,849,750
2022-01-18	1.180	1.210	1.180	1.190	1.190	503,081
2022-01-17	1.175	1.180	1.155	1.180	1.180	216,150
2022-01-14	1.180	1.195	1.170	1.175	1.175	289,353
2022-01-13	1.165	1.195	1.165	1.195	1.195	566,838
2022-01-12	1.170	1.170	1.155	1.165	1.165	364,022
2022-01-11	1.170	1.170	1.140	1.165	1.165	281,734
2022-01-10	1.160	1.175	1.140	1.155	1.155	381,439
2022-01-07	1.190	1.190	1.155	1.170	1.170	470,383
2022-01-06	1.190	1.190	1.150	1.170	1.170	1,105,974
2022-01-05	1.195	1.240	1.185	1.200	1.200	1,359,830
2022-01-04	1.170	1.195	1.170	1.190	1.190	581,475
2021-12-31	1.210	1.210	1.175	1.190	1.190	1,361,946
2021-12-30	1.190	1.203	1.180	1.200	1.200	390,614
2021-12-29	1.165	1.200	1.165	1.200	1.200	1,358,216
2021-12-24	1.185	1.200	1.170	1.180	1.180	495,811
2021-12-23	1.170	1.190	1.155	1.170	1.170	2,066,780
2021-12-22	1.170	1.210	1.170	1.200	1.200	1,015,502
2021-12-21	1.130	1.180	1.130	1.160	1.160	722,484
2021-12-20	1.175	1.175	1.145	1.155	1.155	462,570
2021-12-17	1.185	1.210	1.165	1.175	1.175	649,432
2021-12-16	1.185	1.220	1.185	1.195	1.195	644,442
2021-12-15	1.250	1.250	1.200	1.205	1.205	443,391
2021-12-14	1.220	1.230	1.210	1.225	1.225	209,537
2021-12-13	1.230	1.240	1.215	1.225	1.225	491,649
2021-12-10	1.270	1.270	1.235	1.250	1.250	575,112
2021-12-09	1.260	1.270	1.245	1.270	1.270	875,516
2021-12-08	1.270	1.270	1.245	1.255	1.255	799,429
2021-12-07	1.240	1.270	1.240	1.270	1.270	293,816
2021-12-06	1.250	1.265	1.240	1.240	1.240	699,629
2021-12-03	1.290	1.290	1.245	1.265	1.265	874,536
2021-12-02	1.220	1.290	1.210	1.270	1.270	1,209,346
2021-12-01	1.245	1.245	1.220	1.245	1.245	481,523
2021-11-30	1.235	1.275	1.230	1.245	1.245	1,059,667
2021-11-29	1.170	1.195	1.160	1.180	1.180	858,180
2021-11-26	1.230	1.230	1.185	1.195	1.195	881,685
2021-11-25	1.230	1.255	1.195	1.240	1.240	575,362
2021-11-24	1.230	1.245	1.160	1.225	1.225	1,137,619
2021-11-23	1.210	1.230	1.190	1.230	1.230	3,719,861
2021-11-22	1.200	1.230	1.200	1.210	1.210	845,793
2021-11-19	1.190	1.220	1.185	1.200	1.200	395,601
2021-11-18	1.190	1.230	1.185	1.200	1.200	925,279
2021-11-17	1.190	1.220	1.180	1.210	1.210	773,695
2021-11-16	1.205	1.215	1.195	1.205	1.205	457,264
2021-11-15	1.200	1.235	1.200	1.210	1.210	476,922
2021-11-12	1.205	1.225	1.190	1.205	1.205	576,408
2021-11-11	1.240	1.240	1.200	1.205	1.205	813,490
2021-11-10	1.230	1.235	1.200	1.230	1.230	773,090
2021-11-09	1.245	1.260	1.225	1.240	1.240	1,788,666
2021-11-08	1.250	1.255	1.225	1.250	1.250	617,526
2021-11-05	1.240	1.265	1.225	1.235	1.235	905,574
2021-11-04	1.235	1.265	1.235	1.250	1.250	797,709
2021-11-03	1.275	1.285	1.230	1.240	1.240	1,225,265
2021-11-02	1.290	1.295	1.270	1.280	1.280	922,671
2021-11-01	1.290	1.315	1.255	1.270	1.270	780,325
2021-10-29	1.250	1.295	1.228	1.290	1.290	1,687,200
2021-10-28	1.250	1.255	1.240	1.250	1.250	1,682,174

← NewerPage 21 of 22 · 1,265 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.