Superloop Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 2.170 | 2.170 | 2.110 | 2.130 | 2.130 | 908,560 |
| 2024-11-25 | 2.170 | 2.200 | 2.095 | 2.180 | 2.180 | 1,889,655 |
| 2024-11-22 | 2.050 | 2.170 | 2.040 | 2.140 | 2.140 | 2,555,206 |
| 2024-11-21 | 2.040 | 2.040 | 1.985 | 2.020 | 2.020 | 553,526 |
| 2024-11-20 | 2.050 | 2.090 | 1.988 | 2.010 | 2.010 | 779,117 |
| 2024-11-19 | 2.030 | 2.100 | 2.000 | 2.050 | 2.050 | 1,102,823 |
| 2024-11-18 | 2.010 | 2.060 | 1.975 | 2.030 | 2.030 | 1,370,594 |
| 2024-11-15 | 1.930 | 2.050 | 1.930 | 2.010 | 2.010 | 1,201,761 |
| 2024-11-14 | 1.865 | 1.935 | 1.835 | 1.910 | 1.910 | 574,211 |
| 2024-11-13 | 1.905 | 1.930 | 1.855 | 1.875 | 1.875 | 577,924 |
| 2024-11-12 | 1.930 | 1.980 | 1.925 | 1.935 | 1.935 | 854,412 |
| 2024-11-11 | 1.950 | 2.003 | 1.935 | 1.950 | 1.950 | 464,707 |
| 2024-11-08 | 1.985 | 2.000 | 1.945 | 1.960 | 1.960 | 713,000 |
| 2024-11-07 | 1.910 | 2.000 | 1.905 | 1.970 | 1.970 | 1,209,704 |
| 2024-11-06 | 1.870 | 1.945 | 1.855 | 1.915 | 1.915 | 503,199 |
| 2024-11-05 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 490,804 |
| 2024-11-04 | 1.930 | 1.930 | 1.835 | 1.860 | 1.860 | 321,500 |
| 2024-11-01 | 1.830 | 1.915 | 1.820 | 1.915 | 1.915 | 867,829 |
| 2024-10-31 | 1.950 | 1.950 | 1.865 | 1.870 | 1.870 | 791,534 |
| 2024-10-30 | 1.940 | 1.960 | 1.900 | 1.930 | 1.930 | 2,092,156 |
| 2024-10-29 | 1.970 | 1.985 | 1.940 | 1.955 | 1.955 | 757,503 |
| 2024-10-28 | 1.960 | 1.975 | 1.920 | 1.950 | 1.950 | 944,080 |
| 2024-10-25 | 1.990 | 1.990 | 1.940 | 1.950 | 1.950 | 261,838 |
| 2024-10-24 | 1.915 | 2.000 | 1.915 | 1.990 | 1.990 | 876,961 |
| 2024-10-23 | 1.935 | 1.955 | 1.900 | 1.940 | 1.940 | 668,737 |
| 2024-10-22 | 1.940 | 1.980 | 1.900 | 1.935 | 1.935 | 1,067,699 |
| 2024-10-21 | 2.050 | 2.080 | 1.945 | 1.965 | 1.965 | 669,534 |
| 2024-10-18 | 1.985 | 2.040 | 1.970 | 2.000 | 2.000 | 1,108,588 |
| 2024-10-17 | 1.935 | 2.000 | 1.870 | 1.990 | 1.990 | 3,272,524 |
| 2024-10-16 | 1.840 | 1.995 | 1.840 | 1.940 | 1.940 | 4,294,019 |
| 2024-10-15 | 1.720 | 1.870 | 1.720 | 1.830 | 1.830 | 2,910,072 |
| 2024-10-14 | 1.755 | 1.765 | 1.710 | 1.715 | 1.715 | 2,356,413 |
| 2024-10-11 | 1.775 | 1.780 | 1.735 | 1.740 | 1.740 | 270,591 |
| 2024-10-10 | 1.795 | 1.810 | 1.735 | 1.765 | 1.765 | 686,518 |
| 2024-10-09 | 1.710 | 1.785 | 1.705 | 1.780 | 1.780 | 553,896 |
| 2024-10-08 | 1.735 | 1.770 | 1.695 | 1.735 | 1.735 | 554,798 |
| 2024-10-07 | 1.715 | 1.830 | 1.710 | 1.750 | 1.750 | 1,010,871 |
| 2024-10-04 | 1.745 | 1.745 | 1.690 | 1.710 | 1.710 | 489,537 |
| 2024-10-03 | 1.785 | 1.785 | 1.705 | 1.725 | 1.725 | 1,293,175 |
| 2024-10-02 | 1.715 | 1.785 | 1.710 | 1.785 | 1.785 | 1,874,339 |
| 2024-10-01 | 1.720 | 1.720 | 1.680 | 1.685 | 1.685 | 924,059 |
| 2024-09-30 | 1.690 | 1.725 | 1.660 | 1.725 | 1.725 | 1,371,333 |
| 2024-09-27 | 1.665 | 1.700 | 1.635 | 1.690 | 1.690 | 1,951,647 |
| 2024-09-26 | 1.720 | 1.730 | 1.655 | 1.665 | 1.665 | 2,680,183 |
| 2024-09-25 | 1.750 | 1.773 | 1.695 | 1.705 | 1.705 | 562,005 |
| 2024-09-24 | 1.770 | 1.785 | 1.735 | 1.755 | 1.755 | 670,061 |
| 2024-09-23 | 1.800 | 1.830 | 1.750 | 1.770 | 1.770 | 806,899 |
| 2024-09-20 | 1.810 | 1.850 | 1.770 | 1.780 | 1.780 | 21,081,869 |
| 2024-09-19 | 1.800 | 1.805 | 1.760 | 1.790 | 1.790 | 983,636 |
| 2024-09-18 | 1.795 | 1.830 | 1.755 | 1.765 | 1.765 | 1,117,239 |
| 2024-09-17 | 1.835 | 1.840 | 1.805 | 1.810 | 1.810 | 780,080 |
| 2024-09-16 | 1.800 | 1.850 | 1.765 | 1.825 | 1.825 | 854,980 |
| 2024-09-13 | 1.765 | 1.800 | 1.750 | 1.780 | 1.780 | 642,843 |
| 2024-09-12 | 1.755 | 1.775 | 1.720 | 1.750 | 1.750 | 1,107,270 |
| 2024-09-11 | 1.745 | 1.785 | 1.710 | 1.720 | 1.720 | 798,151 |
| 2024-09-10 | 1.790 | 1.810 | 1.685 | 1.735 | 1.735 | 1,927,223 |
| 2024-09-09 | 1.720 | 1.825 | 1.720 | 1.780 | 1.780 | 1,881,074 |
| 2024-09-06 | 1.750 | 1.760 | 1.710 | 1.725 | 1.725 | 568,308 |
| 2024-09-05 | 1.700 | 1.778 | 1.700 | 1.750 | 1.750 | 689,797 |
| 2024-09-04 | 1.665 | 1.720 | 1.665 | 1.690 | 1.690 | 606,951 |
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.