Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.400 | 3.430 | 3.340 | 3.400 | 3.400 | 708,746 |
| 2026-04-30 | 3.340 | 3.365 | 3.300 | 3.360 | 3.360 | 1,003,316 |
| 2026-04-29 | 3.350 | 3.400 | 3.290 | 3.310 | 3.310 | 1,166,224 |
| 2026-04-28 | 3.340 | 3.400 | 3.305 | 3.370 | 3.370 | 1,435,572 |
| 2026-04-27 | 3.390 | 3.420 | 3.340 | 3.350 | 3.350 | 654,104 |
| 2026-04-24 | 3.420 | 3.450 | 3.370 | 3.410 | 3.410 | 1,006,316 |
| 2026-04-23 | 3.350 | 3.400 | 3.300 | 3.370 | 3.370 | 1,645,923 |
| 2026-04-22 | 3.310 | 3.380 | 3.290 | 3.360 | 3.360 | 1,501,707 |
| 2026-04-21 | 3.370 | 3.400 | 3.310 | 3.310 | 3.310 | 1,165,558 |
| 2026-04-20 | 3.400 | 3.440 | 3.330 | 3.400 | 3.400 | 1,449,223 |
| 2026-04-17 | 3.440 | 3.470 | 3.390 | 3.400 | 3.400 | 1,519,445 |
| 2026-04-16 | 3.350 | 3.430 | 3.290 | 3.430 | 3.430 | 1,346,616 |
| 2026-04-15 | 3.290 | 3.330 | 3.290 | 3.300 | 3.300 | 1,377,752 |
| 2026-04-14 | 3.230 | 3.290 | 3.210 | 3.260 | 3.260 | 979,499 |
| 2026-04-13 | 3.230 | 3.230 | 3.170 | 3.230 | 3.230 | 990,307 |
| 2026-04-10 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 1,240,993 |
| 2026-04-09 | 3.210 | 3.250 | 3.170 | 3.250 | 3.250 | 1,327,707 |
| 2026-04-08 | 3.220 | 3.270 | 3.190 | 3.200 | 3.200 | 1,997,719 |
| 2026-04-07 | 3.230 | 3.290 | 3.160 | 3.190 | 3.190 | 2,159,918 |
| 2026-04-02 | 3.210 | 3.240 | 3.080 | 3.120 | 3.120 | 1,541,682 |
| 2026-04-01 | 3.250 | 3.300 | 3.220 | 3.220 | 3.220 | 1,484,608 |
| 2026-03-31 | 3.200 | 3.290 | 3.165 | 3.250 | 3.250 | 1,877,512 |
| 2026-03-30 | 3.120 | 3.220 | 3.060 | 3.210 | 3.210 | 2,306,333 |
| 2026-03-27 | 3.270 | 3.270 | 3.170 | 3.220 | 3.220 | 1,997,296 |
| 2026-03-26 | 3.320 | 3.360 | 3.230 | 3.260 | 3.260 | 2,548,439 |
| 2026-03-25 | 3.250 | 3.360 | 3.210 | 3.340 | 3.340 | 2,918,581 |
| 2026-03-24 | 3.200 | 3.250 | 3.105 | 3.210 | 3.210 | 2,041,900 |
| 2026-03-23 | 3.080 | 3.190 | 3.040 | 3.170 | 3.170 | 1,922,901 |
| 2026-03-20 | 3.160 | 3.200 | 3.100 | 3.180 | 3.180 | 5,553,049 |
| 2026-03-19 | 3.130 | 3.210 | 3.130 | 3.130 | 3.130 | 3,001,246 |
| 2026-03-18 | 3.140 | 3.205 | 3.095 | 3.190 | 3.190 | 2,599,500 |
| 2026-03-17 | 3.140 | 3.160 | 3.070 | 3.110 | 3.110 | 1,675,609 |
| 2026-03-16 | 3.050 | 3.160 | 3.040 | 3.100 | 3.100 | 2,154,879 |
| 2026-03-13 | 3.000 | 3.090 | 2.950 | 3.050 | 3.050 | 2,205,155 |
| 2026-03-12 | 2.960 | 2.980 | 2.905 | 2.960 | 2.960 | 1,267,748 |
| 2026-03-11 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 4,614,313 |
| 2026-03-10 | 2.970 | 2.970 | 2.890 | 2.970 | 2.970 | 1,764,828 |
| 2026-03-09 | 2.840 | 2.880 | 2.810 | 2.860 | 2.860 | 2,359,970 |
| 2026-03-06 | 2.860 | 2.930 | 2.850 | 2.930 | 2.930 | 1,165,672 |
| 2026-03-05 | 2.950 | 2.980 | 2.890 | 2.900 | 2.900 | 5,554,371 |
| 2026-03-04 | 2.900 | 2.980 | 2.870 | 2.890 | 2.890 | 3,161,070 |
| 2026-03-03 | 2.840 | 2.940 | 2.840 | 2.890 | 2.890 | 2,199,279 |
| 2026-03-02 | 2.950 | 2.970 | 2.890 | 2.930 | 2.930 | 1,420,336 |
| 2026-02-27 | 2.920 | 2.990 | 2.920 | 2.950 | 2.950 | 2,742,002 |
| 2026-02-26 | 2.820 | 2.900 | 2.810 | 2.900 | 2.900 | 2,870,808 |
| 2026-02-25 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 2,334,263 |
| 2026-02-24 | 2.700 | 2.730 | 2.660 | 2.720 | 2.720 | 2,947,116 |
| 2026-02-23 | 2.760 | 2.860 | 2.690 | 2.730 | 2.730 | 1,316,447 |
| 2026-02-20 | 2.830 | 2.840 | 2.740 | 2.760 | 2.760 | 3,023,290 |
| 2026-02-19 | 2.870 | 2.950 | 2.815 | 2.850 | 2.850 | 4,904,240 |
| 2026-02-18 | 2.780 | 2.890 | 2.630 | 2.860 | 2.860 | 7,871,942 |
| 2026-02-17 | 2.400 | 2.440 | 2.390 | 2.420 | 2.420 | 1,011,671 |
| 2026-02-16 | 2.370 | 2.430 | 2.320 | 2.400 | 2.400 | 1,494,800 |
| 2026-02-13 | 2.320 | 2.380 | 2.320 | 2.340 | 2.340 | 833,280 |
| 2026-02-12 | 2.330 | 2.375 | 2.310 | 2.360 | 2.360 | 1,018,693 |
| 2026-02-11 | 2.360 | 2.420 | 2.130 | 2.380 | 2.380 | 5,459,343 |
| 2026-02-10 | 2.380 | 2.490 | 2.370 | 2.460 | 2.460 | 1,665,678 |
| 2026-02-09 | 2.350 | 2.390 | 2.295 | 2.330 | 2.330 | 1,510,418 |
| 2026-02-06 | 2.270 | 2.330 | 2.230 | 2.300 | 2.300 | 2,142,842 |
| 2026-02-05 | 2.310 | 2.350 | 2.260 | 2.340 | 2.340 | 1,413,151 |
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.