Australia markets closed

Superloop Limited (SLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3950-0.0100 (-0.71%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.39001.44001.37001.39501.39503,238,844
23 May 20241.34251.43001.34001.40501.40501,294,347
22 May 20241.38001.38501.34501.36001.3600640,850
21 May 20241.34001.37501.32001.37001.3700382,824
20 May 20241.36001.36001.30001.33001.3300445,385
17 May 20241.34501.35001.32501.34501.3450175,437
16 May 20241.32501.34501.32001.34001.3400389,722
15 May 20241.34001.34001.30001.32501.3250267,269
14 May 20241.30001.34001.29751.33501.3350515,318
13 May 20241.31001.32501.28501.31001.3100252,703
10 May 20241.34501.34501.32001.33001.3300218,169
09 May 20241.36001.38501.32001.33501.33501,105,726
08 May 20241.34001.34001.31001.31001.3100405,364
07 May 20241.34001.35001.32501.33001.3300468,114
06 May 20241.32001.34001.31001.34001.3400575,051
03 May 20241.33501.33501.28001.31501.3150567,075
02 May 20241.30501.34001.30001.34001.3400626,405
01 May 20241.34001.34001.30001.30501.3050416,995
30 Apr 20241.32501.35001.31501.34001.3400696,990
29 Apr 20241.32001.34001.31001.32501.3250340,226
26 Apr 20241.34001.34001.29501.33001.3300618,816
24 Apr 20241.31001.37001.28001.34501.34502,795,838
23 Apr 20241.27001.32001.27001.30501.3050754,416
22 Apr 20241.27501.29001.26501.27001.2700294,632
19 Apr 20241.30001.30001.26751.28001.2800520,813
18 Apr 20241.31001.32001.27001.29501.2950378,738
17 Apr 20241.26501.32001.24501.31501.3150940,941
16 Apr 20241.31001.31001.25501.28501.2850653,415
15 Apr 20241.34501.34501.30501.31501.31501,075,640
12 Apr 20241.34001.37001.33001.35001.35001,244,872
11 Apr 20241.30001.35501.27501.35001.35001,406,692
10 Apr 20241.27001.32501.27001.32001.3200908,827
09 Apr 20241.27001.29001.26501.28501.28501,696,817
08 Apr 20241.29501.29501.26001.27001.2700304,246
05 Apr 20241.28001.30501.26501.29501.29501,534,016
04 Apr 20241.30001.32501.25001.29001.29001,545,605
03 Apr 20241.34001.34001.29501.31001.3100725,284
02 Apr 20241.36501.36501.31001.33501.335038,606,273
28 Mar 20241.33001.35501.30501.35001.35001,330,596
27 Mar 20241.36001.36501.33501.35001.3500566,494
26 Mar 20241.30501.35501.30501.33501.3350569,514
25 Mar 20241.37501.39001.30501.30501.3050883,693
22 Mar 20241.32501.38001.31001.36001.36002,536,740
21 Mar 20241.29001.34001.28501.32501.32501,766,305
20 Mar 20241.27001.32501.25001.28001.28003,475,619
19 Mar 20241.24001.29001.18501.28501.28502,285,203
18 Mar 20241.24001.24501.16001.17501.17504,978,365
15 Mar 20241.32001.34501.23001.25501.25504,144,726
14 Mar 20241.30001.41001.27501.31001.310015,884,612
13 Mar 20241.02001.05251.02001.05001.0500525,405
12 Mar 20241.02501.04501.02001.02001.02001,284,949
11 Mar 20241.03001.04001.03001.03001.0300316,133
08 Mar 20241.03001.04501.03001.04501.0450325,840
07 Mar 20241.05001.05001.01501.03501.0350600,900
06 Mar 20241.04001.05501.02001.05001.0500457,874
05 Mar 20241.04001.06001.02501.04001.04002,004,287
04 Mar 20241.05001.05001.02001.05001.05001,393,822
01 Mar 20241.05001.05501.02001.05001.05001,036,303
29 Feb 20241.01001.05001.01001.03501.03501,961,401
28 Feb 20241.03001.03751.01001.02001.02002,305,333
27 Feb 20241.00501.04501.00501.03001.03001,962,548
26 Feb 20241.00001.05000.96501.00001.0000111,505,483
23 Feb 20240.85000.88500.85000.87500.87507,782,481
22 Feb 20240.79000.86000.78000.82500.82504,693,801
21 Feb 20240.73500.75500.73500.75500.755078,692
20 Feb 20240.76500.76750.73750.75000.7500737,755
19 Feb 20240.74500.76000.74000.76000.7600385,874
16 Feb 20240.73000.74500.71500.74500.7450401,331
15 Feb 20240.74000.74000.72500.73000.7300212,911
14 Feb 20240.74000.74000.72750.73000.7300204,773
13 Feb 20240.72000.74000.71500.74000.7400126,259
12 Feb 20240.72000.72000.71000.71500.7150166,907
09 Feb 20240.71500.72000.70500.72000.720053,727
08 Feb 20240.71000.71500.70250.71500.715074,143
07 Feb 20240.72000.72000.69000.72000.72001,160,586
06 Feb 20240.69000.72000.68500.72000.7200102,269
05 Feb 20240.68500.70500.68500.70500.7050150,800
02 Feb 20240.70000.70000.68750.69500.6950392,034
01 Feb 20240.69000.70000.69000.69500.6950109,201
31 Jan 20240.69500.71000.69500.70500.7050739,191
30 Jan 20240.70500.71500.69500.71500.7150175,152
29 Jan 20240.72000.72000.69500.69500.69502,556,043
25 Jan 20240.71500.72500.69500.70000.7000418,188
24 Jan 20240.69000.71500.69000.71500.7150166,350
23 Jan 20240.70000.71000.68250.69500.6950428,303
22 Jan 20240.70000.70500.68500.70500.7050160,907
19 Jan 20240.68500.70500.67500.70000.7000434,704
18 Jan 20240.68500.70500.66500.70500.7050667,517
17 Jan 20240.69000.71000.68500.69000.6900290,846
16 Jan 20240.69500.71000.69500.70000.7000226,426
15 Jan 20240.70000.70000.70000.70000.70006,965
12 Jan 20240.69500.70500.69000.70000.7000285,510
11 Jan 20240.70000.71000.69500.70000.7000658,839
10 Jan 20240.68000.70000.68000.70000.7000216,775
09 Jan 20240.67500.69250.66500.68500.6850191,866
08 Jan 20240.68000.68000.66000.66000.6600342,745
05 Jan 20240.67000.68000.66500.68000.6800114,232
04 Jan 20240.67000.68000.66250.67000.6700351,910
03 Jan 20240.68000.68000.66500.67000.670046,872
02 Jan 20240.67000.68000.66000.68000.680087,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...