Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Superloop Limited (SLC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6700

-0.0050

(-0.74%)

At close: 04:10PM AEDT

Time period:

12 Dec 2022 - 12 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.6750	0.6850	0.6650	0.6700	0.6700	240,170
11 Dec 2023	0.6750	0.6850	0.6650	0.6700	0.6700	240,170
08 Dec 2023	0.6900	0.6900	0.6700	0.6750	0.6750	172,647
07 Dec 2023	0.6900	0.7000	0.6550	0.7000	0.7000	423,192
06 Dec 2023	0.6650	0.6850	0.6650	0.6850	0.6850	172,086
05 Dec 2023	0.7000	0.7000	0.6700	0.6800	0.6800	112,343
04 Dec 2023	0.6550	0.7000	0.6550	0.7000	0.7000	340,668
01 Dec 2023	0.6600	0.6700	0.6550	0.6700	0.6700	2,559,461
30 Nov 2023	0.6500	0.6650	0.6450	0.6550	0.6550	232,371
29 Nov 2023	0.6600	0.6650	0.6500	0.6500	0.6500	112,184
28 Nov 2023	0.6400	0.6600	0.6400	0.6500	0.6500	196,451
27 Nov 2023	0.6600	0.6600	0.6400	0.6400	0.6400	1,079,766
24 Nov 2023	0.6650	0.6700	0.6475	0.6500	0.6500	306,608
23 Nov 2023	0.6700	0.6700	0.6400	0.6650	0.6650	175,200
22 Nov 2023	0.6500	0.6650	0.6450	0.6600	0.6600	530,392
21 Nov 2023	0.6450	0.6500	0.6400	0.6450	0.6450	159,591
20 Nov 2023	0.6500	0.6500	0.6400	0.6500	0.6500	506,070
17 Nov 2023	0.6450	0.6550	0.6350	0.6500	0.6500	332,993
16 Nov 2023	0.6400	0.6550	0.6400	0.6500	0.6500	95,207
15 Nov 2023	0.6500	0.6575	0.6400	0.6450	0.6450	549,573
14 Nov 2023	0.6450	0.6500	0.6250	0.6400	0.6400	144,313
13 Nov 2023	0.6400	0.6450	0.6175	0.6400	0.6400	65,554
10 Nov 2023	0.6150	0.6300	0.5950	0.6300	0.6300	179,805
09 Nov 2023	0.6200	0.6200	0.6000	0.6100	0.6100	941,072
08 Nov 2023	0.6400	0.6400	0.6250	0.6300	0.6300	126,378
07 Nov 2023	0.6250	0.6600	0.6200	0.6450	0.6450	136,149
06 Nov 2023	0.6500	0.6625	0.6375	0.6600	0.6600	1,300,233
03 Nov 2023	0.6400	0.6450	0.6175	0.6400	0.6400	167,114
02 Nov 2023	0.6250	0.6450	0.6250	0.6350	0.6350	1,002,678
01 Nov 2023	0.6300	0.6300	0.6000	0.6000	0.6000	69,868
31 Oct 2023	0.6050	0.6200	0.6000	0.6100	0.6100	201,216
30 Oct 2023	0.6000	0.6100	0.5950	0.6100	0.6100	119,607
27 Oct 2023	0.5950	0.6050	0.5950	0.5950	0.5950	137,384
26 Oct 2023	0.5900	0.6050	0.5900	0.5950	0.5950	151,650
25 Oct 2023	0.5900	0.5950	0.5900	0.5900	0.5900	37,119
24 Oct 2023	0.6000	0.6050	0.5800	0.5900	0.5900	242,807
23 Oct 2023	0.6100	0.6100	0.5900	0.6000	0.6000	187,056
20 Oct 2023	0.6150	0.6200	0.5950	0.6000	0.6000	341,629
19 Oct 2023	0.6200	0.6200	0.6050	0.6050	0.6050	103,638
18 Oct 2023	0.6300	0.6350	0.6200	0.6200	0.6200	136,298
17 Oct 2023	0.6400	0.6450	0.6150	0.6300	0.6300	194,745
16 Oct 2023	0.6250	0.6400	0.6050	0.6400	0.6400	244,059
13 Oct 2023	0.6250	0.6250	0.6000	0.6100	0.6100	281,335
12 Oct 2023	0.6350	0.6350	0.6150	0.6250	0.6250	141,885
11 Oct 2023	0.6450	0.6450	0.6200	0.6250	0.6250	335,596
10 Oct 2023	0.6350	0.6500	0.6150	0.6500	0.6500	305,062
09 Oct 2023	0.6250	0.6250	0.6050	0.6200	0.6200	343,389
06 Oct 2023	0.6450	0.6450	0.6150	0.6200	0.6200	449,984
05 Oct 2023	0.6350	0.6400	0.6150	0.6400	0.6400	151,345
04 Oct 2023	0.6400	0.6550	0.6150	0.6400	0.6400	1,503,560
03 Oct 2023	0.6700	0.6700	0.6450	0.6550	0.6550	436,102
02 Oct 2023	0.6750	0.6850	0.6600	0.6700	0.6700	1,782,255
29 Sept 2023	0.6700	0.6700	0.6600	0.6650	0.6650	49,225
28 Sept 2023	0.7100	0.7100	0.6600	0.6600	0.6600	814,180
27 Sept 2023	0.6550	0.7100	0.6500	0.7100	0.7100	500,953
26 Sept 2023	0.6650	0.6700	0.6550	0.6700	0.6700	374,418
25 Sept 2023	0.7000	0.7000	0.6650	0.6750	0.6750	458,934
22 Sept 2023	0.6850	0.6950	0.6800	0.6900	0.6900	3,119,723
21 Sept 2023	0.6950	0.7050	0.6900	0.6950	0.6950	1,188,492
20 Sept 2023	0.6850	0.6900	0.6800	0.6850	0.6850	126,830
19 Sept 2023	0.6950	0.6950	0.6750	0.6900	0.6900	60,708
18 Sept 2023	0.6900	0.6900	0.6800	0.6850	0.6850	89,028
15 Sept 2023	0.6850	0.7000	0.6800	0.6900	0.6900	254,911
14 Sept 2023	0.7200	0.7200	0.6900	0.6900	0.6900	589,827
13 Sept 2023	0.7300	0.7300	0.6700	0.7100	0.7100	4,506,144
12 Sept 2023	0.7300	0.7300	0.6900	0.7250	0.7250	443,352
11 Sept 2023	0.7100	0.7250	0.6850	0.7250	0.7250	243,098
08 Sept 2023	0.6850	0.7100	0.6850	0.7050	0.7050	192,580
07 Sept 2023	0.7000	0.7050	0.6775	0.7000	0.7000	894,259
06 Sept 2023	0.7050	0.7150	0.6950	0.6950	0.6950	150,164
05 Sept 2023	0.6950	0.7150	0.6950	0.7050	0.7050	103,120
04 Sept 2023	0.7200	0.7350	0.6950	0.6950	0.6950	1,639,915
01 Sept 2023	0.7200	0.7200	0.7025	0.7150	0.7150	41,724
31 Aug 2023	0.7000	0.7100	0.6925	0.7050	0.7050	361,259
30 Aug 2023	0.7000	0.7000	0.6900	0.7000	0.7000	397,980
29 Aug 2023	0.7000	0.7175	0.6775	0.7000	0.7000	568,689
28 Aug 2023	0.6950	0.6950	0.6850	0.6950	0.6950	88,545
25 Aug 2023	0.6900	0.6950	0.6800	0.6950	0.6950	149,667
24 Aug 2023	0.6850	0.7000	0.6800	0.6950	0.6950	261,865
23 Aug 2023	0.6950	0.6950	0.6800	0.6950	0.6950	200,149
22 Aug 2023	0.6750	0.6950	0.6750	0.6950	0.6950	709,325
21 Aug 2023	0.6800	0.6800	0.6600	0.6800	0.6800	109,535
18 Aug 2023	0.6700	0.6750	0.6500	0.6750	0.6750	284,093
17 Aug 2023	0.6750	0.6850	0.6650	0.6750	0.6750	206,107
16 Aug 2023	0.6800	0.6800	0.6650	0.6750	0.6750	155,560
15 Aug 2023	0.6800	0.6850	0.6700	0.6750	0.6750	143,580
14 Aug 2023	0.6900	0.6900	0.6700	0.6700	0.6700	156,743
11 Aug 2023	0.7000	0.7000	0.6700	0.6900	0.6900	467,650
10 Aug 2023	0.6700	0.6900	0.6700	0.6900	0.6900	426,073
09 Aug 2023	0.6900	0.6900	0.6600	0.6700	0.6700	229,645
08 Aug 2023	0.6800	0.6800	0.6650	0.6700	0.6700	273,887
07 Aug 2023	0.6950	0.7250	0.6650	0.6750	0.6750	538,681
04 Aug 2023	0.6700	0.6950	0.6700	0.6950	0.6950	1,012,673
03 Aug 2023	0.6650	0.6750	0.6450	0.6700	0.6700	216,623
02 Aug 2023	0.6800	0.6800	0.6400	0.6650	0.6650	394,812
01 Aug 2023	0.6550	0.6600	0.6450	0.6500	0.6500	334,060
31 July 2023	0.6650	0.6750	0.6575	0.6650	0.6650	169,833
28 July 2023	0.6750	0.6750	0.6450	0.6600	0.6600	283,423
27 July 2023	0.6550	0.6800	0.6550	0.6800	0.6800	1,111,775
26 July 2023	0.6600	0.6750	0.6450	0.6600	0.6600	819,779
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6569-0.0012(-0.18%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.39+0.16(+0.22%)

GOLD1,997.40-17.10(-0.85%)

Bitcoin AUD62,556.71-4,143.64(-6.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Superloop Limited (SLC.AX)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6569
-0.0012(-0.18%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.39
+0.16(+0.22%)

GOLD
1,997.40
-17.10(-0.85%)

Bitcoin AUD
62,556.71
-4,143.64(-6.21%)