Superloop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.550	2.600	2.540	2.570	2.570	2,510,447
2025-05-21	2.600	2.600	2.510	2.580	2.580	1,267,816
2025-05-20	2.550	2.620	2.530	2.570	2.570	2,615,730
2025-05-19	2.490	2.620	2.490	2.530	2.530	1,604,475
2025-05-16	2.500	2.540	2.470	2.480	2.480	2,032,002
2025-05-15	2.540	2.560	2.480	2.550	2.550	4,423,995
2025-05-14	2.500	2.560	2.470	2.480	2.480	1,698,940
2025-05-13	2.550	2.550	2.460	2.500	2.500	3,324,342
2025-05-12	2.580	2.600	2.500	2.520	2.520	1,353,092
2025-05-09	2.590	2.590	2.520	2.560	2.560	755,749
2025-05-08	2.600	2.630	2.550	2.560	2.560	1,561,886
2025-05-07	2.640	2.640	2.520	2.570	2.570	2,135,502
2025-05-06	2.500	2.580	2.470	2.530	2.530	2,657,365
2025-05-05	2.640	2.640	2.460	2.480	2.480	2,515,080
2025-05-02	2.470	2.600	2.470	2.590	2.590	1,060,787
2025-05-01	2.500	2.540	2.480	2.500	2.500	1,791,672
2025-04-30	2.490	2.510	2.440	2.500	2.500	1,810,753
2025-04-29	2.390	2.480	2.375	2.470	2.470	1,997,876
2025-04-28	2.420	2.430	2.370	2.390	2.390	1,538,175
2025-04-24	2.400	2.405	2.355	2.390	2.390	994,189
2025-04-23	2.390	2.450	2.360	2.370	2.370	2,329,496
2025-04-22	2.300	2.390	2.300	2.380	2.380	2,944,387
2025-04-17	2.280	2.320	2.190	2.290	2.290	2,813,277
2025-04-16	2.230	2.330	2.200	2.280	2.280	2,526,836
2025-04-15	2.190	2.250	2.185	2.220	2.220	1,912,237
2025-04-14	2.150	2.190	2.110	2.190	2.190	1,220,583
2025-04-11	2.150	2.160	2.115	2.120	2.120	1,509,014
2025-04-10	2.080	2.160	2.060	2.150	2.150	2,069,955
2025-04-09	2.080	2.110	2.010	2.020	2.020	1,377,894
2025-04-08	2.140	2.195	2.110	2.130	2.130	1,295,420
2025-04-07	1.900	2.160	1.900	2.130	2.130	3,254,247
2025-04-04	2.150	2.170	2.105	2.130	2.130	2,254,447
2025-04-03	2.120	2.210	2.115	2.210	2.210	1,729,124
2025-04-02	2.120	2.190	2.105	2.170	2.170	1,443,068
2025-04-01	2.080	2.160	2.035	2.120	2.120	1,646,429
2025-03-31	2.150	2.170	2.100	2.110	2.110	555,150
2025-03-28	2.220	2.220	2.140	2.160	2.160	2,163,553
2025-03-27	2.190	2.210	2.140	2.180	2.180	781,683
2025-03-26	2.170	2.190	2.140	2.180	2.180	1,922,475
2025-03-25	2.180	2.185	2.150	2.180	2.180	1,575,363
2025-03-24	2.180	2.190	2.140	2.170	2.170	3,048,167
2025-03-21	2.170	2.180	2.090	2.180	2.180	2,153,830
2025-03-20	2.130	2.160	2.115	2.140	2.140	470,506
2025-03-19	2.150	2.160	2.105	2.140	2.140	2,180,913
2025-03-18	2.100	2.155	2.070	2.140	2.140	1,715,653
2025-03-17	2.100	2.100	2.050	2.090	2.090	1,060,028
2025-03-14	2.030	2.085	2.020	2.080	2.080	1,369,085
2025-03-13	2.050	2.080	2.020	2.050	2.050	1,320,281
2025-03-12	2.040	2.070	2.030	2.050	2.050	2,709,128
2025-03-11	2.120	2.130	2.010	2.050	2.050	2,835,652
2025-03-10	2.100	2.110	2.065	2.100	2.100	1,143,891
2025-03-07	2.110	2.150	2.090	2.090	2.090	2,583,792
2025-03-06	2.150	2.170	2.120	2.160	2.160	1,162,077
2025-03-05	2.180	2.190	2.120	2.150	2.150	1,436,735
2025-03-04	2.120	2.200	2.110	2.190	2.190	2,213,258
2025-03-03	2.180	2.200	2.120	2.170	2.170	1,621,117
2025-02-28	2.180	2.190	2.120	2.190	2.190	1,120,882
2025-02-27	2.180	2.190	2.150	2.180	2.180	624,211
2025-02-26	2.100	2.170	2.100	2.170	2.170	884,240
2025-02-25	2.170	2.170	2.100	2.140	2.140	1,720,174

← NewerPage 7 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.