Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.200 | 3.320 | 3.200 | 3.280 | 3.280 | 1,124,501 |
| 2025-08-14 | 3.180 | 3.230 | 3.110 | 3.210 | 3.210 | 1,439,106 |
| 2025-08-13 | 3.260 | 3.260 | 3.120 | 3.190 | 3.190 | 1,213,256 |
| 2025-08-12 | 3.230 | 3.250 | 3.120 | 3.150 | 3.150 | 1,599,269 |
| 2025-08-11 | 3.330 | 3.340 | 3.210 | 3.230 | 3.230 | 924,507 |
| 2025-08-08 | 3.300 | 3.340 | 3.285 | 3.340 | 3.340 | 745,835 |
| 2025-08-07 | 3.330 | 3.350 | 3.270 | 3.300 | 3.300 | 1,038,489 |
| 2025-08-06 | 3.310 | 3.350 | 3.280 | 3.320 | 3.320 | 728,277 |
| 2025-08-05 | 3.370 | 3.380 | 3.240 | 3.310 | 3.310 | 1,010,269 |
| 2025-08-04 | 3.340 | 3.400 | 3.310 | 3.340 | 3.340 | 1,307,249 |
| 2025-08-01 | 3.360 | 3.375 | 3.305 | 3.350 | 3.350 | 899,194 |
| 2025-07-31 | 3.220 | 3.370 | 3.200 | 3.350 | 3.350 | 3,756,654 |
| 2025-07-30 | 3.170 | 3.260 | 3.170 | 3.230 | 3.230 | 1,193,914 |
| 2025-07-29 | 3.180 | 3.200 | 3.100 | 3.200 | 3.200 | 513,340 |
| 2025-07-28 | 3.060 | 3.180 | 3.030 | 3.140 | 3.140 | 801,899 |
| 2025-07-25 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 479,245 |
| 2025-07-24 | 3.040 | 3.110 | 3.040 | 3.080 | 3.080 | 671,988 |
| 2025-07-23 | 3.120 | 3.130 | 3.030 | 3.100 | 3.100 | 653,529 |
| 2025-07-22 | 3.090 | 3.170 | 3.080 | 3.120 | 3.120 | 999,085 |
| 2025-07-21 | 3.080 | 3.080 | 2.975 | 3.060 | 3.060 | 749,023 |
| 2025-07-18 | 2.960 | 3.065 | 2.930 | 3.030 | 3.030 | 677,902 |
| 2025-07-17 | 2.910 | 2.960 | 2.885 | 2.950 | 2.950 | 748,477 |
| 2025-07-16 | 2.920 | 2.950 | 2.860 | 2.880 | 2.880 | 1,599,260 |
| 2025-07-15 | 3.000 | 3.000 | 2.870 | 2.970 | 2.970 | 973,780 |
| 2025-07-14 | 2.990 | 3.005 | 2.950 | 2.960 | 2.960 | 944,714 |
| 2025-07-11 | 2.990 | 3.025 | 2.950 | 2.980 | 2.980 | 481,772 |
| 2025-07-10 | 2.940 | 3.040 | 2.910 | 2.970 | 2.970 | 1,042,531 |
| 2025-07-09 | 3.000 | 3.040 | 2.915 | 3.020 | 3.020 | 903,198 |
| 2025-07-08 | 2.820 | 2.980 | 2.810 | 2.960 | 2.960 | 1,496,080 |
| 2025-07-07 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 935,700 |
| 2025-07-04 | 3.030 | 3.030 | 2.950 | 2.960 | 2.960 | 810,448 |
| 2025-07-03 | 3.070 | 3.100 | 2.975 | 3.030 | 3.030 | 1,541,181 |
| 2025-07-02 | 3.070 | 3.070 | 2.950 | 3.000 | 3.000 | 1,809,858 |
| 2025-07-01 | 3.060 | 3.060 | 2.950 | 3.040 | 3.040 | 2,065,461 |
| 2025-06-30 | 3.200 | 3.200 | 2.990 | 3.010 | 3.010 | 1,548,975 |
| 2025-06-27 | 2.910 | 2.980 | 2.900 | 2.980 | 2.980 | 733,706 |
| 2025-06-26 | 2.900 | 2.905 | 2.860 | 2.880 | 2.880 | 1,148,834 |
| 2025-06-25 | 2.940 | 2.990 | 2.860 | 2.920 | 2.920 | 1,201,732 |
| 2025-06-24 | 2.950 | 2.975 | 2.870 | 2.940 | 2.940 | 1,008,306 |
| 2025-06-23 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 551,754 |
| 2025-06-20 | 2.950 | 3.000 | 2.935 | 2.990 | 2.990 | 1,867,899 |
| 2025-06-19 | 2.950 | 2.990 | 2.950 | 2.970 | 2.970 | 735,503 |
| 2025-06-18 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 855,614 |
| 2025-06-17 | 2.950 | 3.030 | 2.950 | 3.000 | 3.000 | 1,532,125 |
| 2025-06-16 | 2.900 | 2.940 | 2.845 | 2.930 | 2.930 | 907,401 |
| 2025-06-13 | 2.900 | 2.910 | 2.840 | 2.900 | 2.900 | 1,853,959 |
| 2025-06-12 | 2.830 | 2.890 | 2.800 | 2.870 | 2.870 | 1,169,248 |
| 2025-06-11 | 2.860 | 2.860 | 2.780 | 2.850 | 2.850 | 1,097,517 |
| 2025-06-10 | 2.830 | 2.860 | 2.810 | 2.840 | 2.840 | 2,126,597 |
| 2025-06-06 | 2.880 | 2.900 | 2.760 | 2.800 | 2.800 | 928,252 |
| 2025-06-05 | 2.850 | 2.920 | 2.810 | 2.860 | 2.860 | 2,324,962 |
| 2025-06-04 | 2.730 | 2.820 | 2.700 | 2.810 | 2.810 | 1,746,479 |
| 2025-06-03 | 2.680 | 2.730 | 2.670 | 2.730 | 2.730 | 838,324 |
| 2025-06-02 | 2.740 | 2.740 | 2.660 | 2.680 | 2.680 | 961,233 |
| 2025-05-30 | 2.730 | 2.730 | 2.630 | 2.700 | 2.700 | 20,266,818 |
| 2025-05-29 | 2.600 | 2.710 | 2.590 | 2.700 | 2.700 | 1,846,466 |
| 2025-05-28 | 2.580 | 2.660 | 2.560 | 2.620 | 2.620 | 1,231,096 |
| 2025-05-27 | 2.600 | 2.610 | 2.550 | 2.590 | 2.590 | 1,336,253 |
| 2025-05-26 | 2.620 | 2.690 | 2.580 | 2.610 | 2.610 | 999,210 |
| 2025-05-23 | 2.600 | 2.680 | 2.575 | 2.640 | 2.640 | 1,416,557 |
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.