Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.000 | 3.035 | 2.930 | 2.980 | 2.980 | 1,177,470 |
| 2025-11-05 | 3.060 | 3.060 | 2.930 | 3.000 | 3.000 | 1,571,041 |
| 2025-11-04 | 3.090 | 3.105 | 3.030 | 3.040 | 3.040 | 682,515 |
| 2025-11-03 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 441,342 |
| 2025-10-31 | 3.110 | 3.155 | 3.100 | 3.120 | 3.120 | 1,383,148 |
| 2025-10-30 | 3.100 | 3.140 | 3.060 | 3.110 | 3.110 | 1,180,812 |
| 2025-10-29 | 3.140 | 3.210 | 3.125 | 3.160 | 3.160 | 1,004,803 |
| 2025-10-28 | 3.150 | 3.160 | 3.080 | 3.110 | 3.110 | 1,554,206 |
| 2025-10-27 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 1,917,190 |
| 2025-10-24 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 773,895 |
| 2025-10-23 | 3.150 | 3.310 | 3.150 | 3.280 | 3.280 | 876,846 |
| 2025-10-22 | 3.220 | 3.235 | 3.160 | 3.220 | 3.220 | 1,672,374 |
| 2025-10-21 | 3.280 | 3.330 | 3.195 | 3.240 | 3.240 | 2,857,228 |
| 2025-10-20 | 3.230 | 3.270 | 3.215 | 3.270 | 3.270 | 574,058 |
| 2025-10-17 | 3.180 | 3.230 | 3.130 | 3.200 | 3.200 | 1,038,788 |
| 2025-10-16 | 3.180 | 3.240 | 3.110 | 3.230 | 3.230 | 1,704,089 |
| 2025-10-15 | 3.100 | 3.190 | 3.080 | 3.150 | 3.150 | 1,699,560 |
| 2025-10-14 | 3.100 | 3.130 | 3.010 | 3.090 | 3.090 | 1,678,456 |
| 2025-10-13 | 3.040 | 3.080 | 3.010 | 3.050 | 3.050 | 1,198,881 |
| 2025-10-10 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 1,341,096 |
| 2025-10-09 | 3.150 | 3.170 | 3.080 | 3.100 | 3.100 | 3,861,446 |
| 2025-10-08 | 3.180 | 3.180 | 3.070 | 3.140 | 3.140 | 1,608,600 |
| 2025-10-07 | 3.200 | 3.210 | 3.130 | 3.160 | 3.160 | 1,322,621 |
| 2025-10-06 | 3.280 | 3.280 | 3.170 | 3.190 | 3.190 | 1,589,985 |
| 2025-10-03 | 3.260 | 3.315 | 3.160 | 3.250 | 3.250 | 8,822,028 |
| 2025-10-02 | 3.560 | 3.570 | 3.240 | 3.260 | 3.260 | 3,693,795 |
| 2025-10-01 | 3.380 | 3.550 | 3.380 | 3.550 | 3.550 | 1,748,436 |
| 2025-09-30 | 3.300 | 3.400 | 3.290 | 3.400 | 3.400 | 1,232,949 |
| 2025-09-29 | 3.350 | 3.400 | 3.310 | 3.360 | 3.360 | 1,496,770 |
| 2025-09-26 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 1,562,576 |
| 2025-09-25 | 3.360 | 3.370 | 3.310 | 3.360 | 3.360 | 1,262,336 |
| 2025-09-24 | 3.320 | 3.370 | 3.280 | 3.350 | 3.350 | 2,229,114 |
| 2025-09-23 | 3.200 | 3.355 | 3.190 | 3.320 | 3.320 | 2,717,802 |
| 2025-09-22 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 1,602,706 |
| 2025-09-19 | 3.330 | 3.370 | 3.130 | 3.210 | 3.210 | 21,015,676 |
| 2025-09-18 | 3.100 | 3.230 | 3.075 | 3.210 | 3.210 | 3,175,321 |
| 2025-09-17 | 3.110 | 3.200 | 3.080 | 3.120 | 3.120 | 2,083,238 |
| 2025-09-16 | 3.030 | 3.100 | 3.000 | 3.070 | 3.070 | 3,186,694 |
| 2025-09-15 | 2.960 | 3.055 | 2.940 | 3.020 | 3.020 | 1,406,868 |
| 2025-09-12 | 3.130 | 3.140 | 3.020 | 3.050 | 3.050 | 1,383,419 |
| 2025-09-11 | 3.070 | 3.135 | 3.070 | 3.130 | 3.130 | 861,997 |
| 2025-09-10 | 3.010 | 3.120 | 3.010 | 3.080 | 3.080 | 1,210,359 |
| 2025-09-09 | 3.120 | 3.120 | 2.970 | 3.000 | 3.000 | 2,783,973 |
| 2025-09-08 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 4,081,813 |
| 2025-09-05 | 2.820 | 2.920 | 2.820 | 2.910 | 2.910 | 1,545,070 |
| 2025-09-04 | 2.820 | 2.890 | 2.810 | 2.810 | 2.810 | 1,017,175 |
| 2025-09-03 | 2.890 | 2.935 | 2.820 | 2.820 | 2.820 | 1,598,704 |
| 2025-09-02 | 2.840 | 2.905 | 2.810 | 2.870 | 2.870 | 1,317,596 |
| 2025-09-01 | 2.850 | 2.890 | 2.820 | 2.840 | 2.840 | 1,894,558 |
| 2025-08-29 | 2.820 | 2.900 | 2.810 | 2.880 | 2.880 | 1,420,287 |
| 2025-08-28 | 2.870 | 2.950 | 2.800 | 2.820 | 2.820 | 1,717,963 |
| 2025-08-27 | 2.940 | 2.940 | 2.700 | 2.850 | 2.850 | 4,812,754 |
| 2025-08-26 | 2.920 | 2.990 | 2.860 | 2.990 | 2.990 | 3,170,308 |
| 2025-08-25 | 2.900 | 2.950 | 2.820 | 2.940 | 2.940 | 3,339,346 |
| 2025-08-22 | 3.080 | 3.080 | 2.950 | 2.960 | 2.960 | 2,425,541 |
| 2025-08-21 | 3.200 | 3.210 | 3.010 | 3.080 | 3.080 | 4,993,196 |
| 2025-08-20 | 3.500 | 3.550 | 2.750 | 3.230 | 3.230 | 5,324,071 |
| 2025-08-19 | 3.280 | 3.360 | 3.250 | 3.260 | 3.260 | 2,110,883 |
| 2025-08-18 | 3.260 | 3.360 | 3.260 | 3.300 | 3.300 | 758,861 |
| 2025-08-15 | 3.200 | 3.320 | 3.200 | 3.280 | 3.280 | 1,124,501 |
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.