Superloop Limited (SLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.7450 | 1.7450 | 1.6900 | 1.7100 | 1.7100 | 489,537 |
| 03 Oct 2024 | 1.7850 | 1.7850 | 1.7050 | 1.7250 | 1.7250 | 1,293,175 |
| 02 Oct 2024 | 1.7150 | 1.7850 | 1.7100 | 1.7850 | 1.7850 | 1,874,339 |
| 01 Oct 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6850 | 1.6850 | 924,059 |
| 30 Sept 2024 | 1.6900 | 1.7250 | 1.6600 | 1.7250 | 1.7250 | 1,371,333 |
| 27 Sept 2024 | 1.6650 | 1.7000 | 1.6350 | 1.6900 | 1.6900 | 1,951,647 |
| 26 Sept 2024 | 1.7200 | 1.7300 | 1.6550 | 1.6650 | 1.6650 | 2,680,183 |
| 25 Sept 2024 | 1.7500 | 1.7725 | 1.6950 | 1.7050 | 1.7050 | 562,005 |
| 24 Sept 2024 | 1.7700 | 1.7850 | 1.7350 | 1.7550 | 1.7550 | 670,061 |
| 23 Sept 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 806,899 |
| 20 Sept 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 21,081,869 |
| 19 Sept 2024 | 1.8000 | 1.8050 | 1.7600 | 1.7900 | 1.7900 | 983,636 |
| 18 Sept 2024 | 1.7950 | 1.8300 | 1.7550 | 1.7650 | 1.7650 | 1,117,239 |
| 17 Sept 2024 | 1.8350 | 1.8400 | 1.8050 | 1.8100 | 1.8100 | 780,080 |
| 16 Sept 2024 | 1.8000 | 1.8500 | 1.7650 | 1.8250 | 1.8250 | 854,980 |
| 13 Sept 2024 | 1.7650 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 642,843 |
| 12 Sept 2024 | 1.7550 | 1.7750 | 1.7200 | 1.7500 | 1.7500 | 1,107,270 |
| 11 Sept 2024 | 1.7450 | 1.7850 | 1.7100 | 1.7200 | 1.7200 | 798,151 |
| 10 Sept 2024 | 1.7900 | 1.8100 | 1.6850 | 1.7350 | 1.7350 | 1,927,223 |
| 09 Sept 2024 | 1.7200 | 1.8250 | 1.7200 | 1.7800 | 1.7800 | 1,881,074 |
| 06 Sept 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7250 | 1.7250 | 568,308 |
| 05 Sept 2024 | 1.7000 | 1.7775 | 1.7000 | 1.7500 | 1.7500 | 689,797 |
| 04 Sept 2024 | 1.6650 | 1.7200 | 1.6650 | 1.6900 | 1.6900 | 606,951 |
| 03 Sept 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 695,884 |
| 02 Sept 2024 | 1.7700 | 1.8500 | 1.7350 | 1.7400 | 1.7400 | 1,781,555 |
| 30 Aug 2024 | 1.7400 | 1.7750 | 1.7050 | 1.7550 | 1.7550 | 2,034,216 |
| 29 Aug 2024 | 1.6850 | 1.7400 | 1.6050 | 1.7050 | 1.7050 | 1,160,259 |
| 28 Aug 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 1,059,016 |
| 27 Aug 2024 | 1.7650 | 1.7800 | 1.7150 | 1.7400 | 1.7400 | 671,193 |
| 26 Aug 2024 | 1.7700 | 1.8000 | 1.7350 | 1.7600 | 1.7600 | 1,011,503 |
| 23 Aug 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7150 | 1.7150 | 1,238,334 |
| 22 Aug 2024 | 1.7300 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 2,708,728 |
| 21 Aug 2024 | 1.6800 | 1.7450 | 1.6750 | 1.7000 | 1.7000 | 1,805,284 |
| 20 Aug 2024 | 1.6500 | 1.6650 | 1.5900 | 1.5950 | 1.5950 | 881,532 |
| 19 Aug 2024 | 1.5900 | 1.6400 | 1.5850 | 1.6300 | 1.6300 | 683,869 |
| 16 Aug 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 511,259 |
| 15 Aug 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5700 | 1.5700 | 230,631 |
| 14 Aug 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 587,077 |
| 13 Aug 2024 | 1.5650 | 1.5900 | 1.5250 | 1.5600 | 1.5600 | 1,016,960 |
| 12 Aug 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 410,336 |
| 09 Aug 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5450 | 1.5450 | 422,518 |
| 08 Aug 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4950 | 1.4950 | 132,352 |
| 07 Aug 2024 | 1.4750 | 1.5200 | 1.4750 | 1.5050 | 1.5050 | 152,224 |
| 06 Aug 2024 | 1.4850 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 1,140,858 |
| 05 Aug 2024 | 1.5550 | 1.5550 | 1.4950 | 1.5150 | 1.5150 | 533,440 |
| 02 Aug 2024 | 1.5500 | 1.6200 | 1.5100 | 1.5950 | 1.5950 | 1,521,590 |
| 01 Aug 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 850,174 |
| 31 July 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,785,609 |
| 30 July 2024 | 1.5000 | 1.5650 | 1.4950 | 1.5550 | 1.5550 | 442,505 |
| 29 July 2024 | 1.4850 | 1.4950 | 1.4425 | 1.4850 | 1.4850 | 1,396,784 |
| 26 July 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4950 | 1.4950 | 510,877 |
| 25 July 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 1,247,027 |
| 24 July 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 378,587 |
| 23 July 2024 | 1.4300 | 1.5350 | 1.4250 | 1.5350 | 1.5350 | 893,674 |
| 22 July 2024 | 1.4250 | 1.4400 | 1.4050 | 1.4100 | 1.4100 | 396,901 |
| 19 July 2024 | 1.4600 | 1.4650 | 1.4350 | 1.4450 | 1.4450 | 252,034 |
| 18 July 2024 | 1.4550 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 1,158,045 |
| 17 July 2024 | 1.5050 | 1.5300 | 1.4275 | 1.4550 | 1.4550 | 1,747,608 |
| 16 July 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 1,551,934 |
| 15 July 2024 | 1.5600 | 1.5700 | 1.5150 | 1.5400 | 1.5400 | 982,633 |
| 12 July 2024 | 1.5250 | 1.5850 | 1.5200 | 1.5500 | 1.5500 | 693,725 |
| 11 July 2024 | 1.5700 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 449,925 |
| 10 July 2024 | 1.5750 | 1.5800 | 1.5550 | 1.5750 | 1.5750 | 517,581 |
| 09 July 2024 | 1.5000 | 1.5750 | 1.4950 | 1.5750 | 1.5750 | 1,091,695 |
| 08 July 2024 | 1.5600 | 1.5750 | 1.5050 | 1.5150 | 1.5150 | 1,163,231 |
| 05 July 2024 | 1.5300 | 1.5725 | 1.5200 | 1.5400 | 1.5400 | 681,433 |
| 04 July 2024 | 1.5050 | 1.5500 | 1.4900 | 1.5350 | 1.5350 | 1,486,936 |
| 03 July 2024 | 1.5850 | 1.6000 | 1.4600 | 1.4850 | 1.4850 | 870,494 |
| 02 July 2024 | 1.6400 | 1.6500 | 1.5650 | 1.5750 | 1.5750 | 2,024,125 |
| 01 July 2024 | 1.6350 | 1.6350 | 1.5450 | 1.5550 | 1.5550 | 242,374 |
| 28 June 2024 | 1.5550 | 1.6050 | 1.5450 | 1.6050 | 1.6050 | 901,529 |
| 27 June 2024 | 1.5500 | 1.5750 | 1.5300 | 1.5500 | 1.5500 | 586,773 |
| 26 June 2024 | 1.5300 | 1.5650 | 1.5200 | 1.5550 | 1.5550 | 537,901 |
| 25 June 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 566,758 |
| 24 June 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5300 | 1.5300 | 233,771 |
| 21 June 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5350 | 1.5350 | 1,012,751 |
| 20 June 2024 | 1.5350 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 2,215,056 |
| 19 June 2024 | 1.5100 | 1.5450 | 1.5100 | 1.5350 | 1.5350 | 728,605 |
| 18 June 2024 | 1.5000 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 348,234 |
| 17 June 2024 | 1.5300 | 1.5300 | 1.4950 | 1.5000 | 1.5000 | 638,881 |
| 14 June 2024 | 1.5000 | 1.5500 | 1.4950 | 1.5450 | 1.5450 | 1,021,117 |
| 13 June 2024 | 1.4550 | 1.5100 | 1.4450 | 1.4850 | 1.4850 | 2,371,738 |
| 12 June 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4550 | 1.4550 | 1,024,272 |
| 11 June 2024 | 1.3850 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 673,423 |
| 07 June 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3850 | 1.3850 | 182,216 |
| 06 June 2024 | 1.3550 | 1.4050 | 1.3450 | 1.3950 | 1.3950 | 361,635 |
| 05 June 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3500 | 1.3500 | 195,056 |
| 04 June 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3600 | 1.3600 | 552,525 |
| 03 June 2024 | 1.4200 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 174,108 |
| 31 May 2024 | 1.4200 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 740,399 |
| 30 May 2024 | 1.4250 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 727,324 |
| 29 May 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 3,515,629 |
| 28 May 2024 | 1.4250 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 305,025 |
| 27 May 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4350 | 1.4350 | 692,909 |
| 24 May 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3950 | 1.3950 | 3,238,844 |
| 23 May 2024 | 1.3425 | 1.4300 | 1.3400 | 1.4050 | 1.4050 | 1,294,347 |
| 22 May 2024 | 1.3800 | 1.3850 | 1.3450 | 1.3600 | 1.3600 | 640,850 |
| 21 May 2024 | 1.3400 | 1.3750 | 1.3200 | 1.3700 | 1.3700 | 382,824 |
| 20 May 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 445,385 |
| 17 May 2024 | 1.3450 | 1.3500 | 1.3250 | 1.3450 | 1.3450 | 175,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.