Advertisement
Superloop Limited (SLC.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 1,201,761 |
| Nov 14, 2024 | 1.8650 | 1.9350 | 1.8350 | 1.9100 | 1.9100 | 574,211 |
| Nov 13, 2024 | 1.9050 | 1.9300 | 1.8550 | 1.8750 | 1.8750 | 577,924 |
| Nov 12, 2024 | 1.9300 | 1.9800 | 1.9250 | 1.9350 | 1.9350 | 854,412 |
| Nov 11, 2024 | 1.9500 | 2.0025 | 1.9350 | 1.9500 | 1.9500 | 464,707 |
| Nov 08, 2024 | 1.9850 | 2.0000 | 1.9450 | 1.9600 | 1.9600 | 713,000 |
| Nov 07, 2024 | 1.9100 | 2.0000 | 1.9050 | 1.9700 | 1.9700 | 1,209,704 |
| Nov 06, 2024 | 1.8700 | 1.9450 | 1.8550 | 1.9150 | 1.9150 | 503,199 |
| Nov 05, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 490,804 |
| Nov 04, 2024 | 1.9300 | 1.9300 | 1.8350 | 1.8600 | 1.8600 | 321,500 |
| Nov 01, 2024 | 1.8300 | 1.9150 | 1.8200 | 1.9150 | 1.9150 | 867,829 |
| Oct 31, 2024 | 1.9500 | 1.9500 | 1.8650 | 1.8700 | 1.8700 | 791,534 |
| Oct 30, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 2,092,156 |
| Oct 29, 2024 | 1.9700 | 1.9850 | 1.9400 | 1.9550 | 1.9550 | 757,503 |
| Oct 28, 2024 | 1.9600 | 1.9750 | 1.9200 | 1.9500 | 1.9500 | 944,080 |
| Oct 25, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 261,838 |
| Oct 24, 2024 | 1.9150 | 2.0000 | 1.9150 | 1.9900 | 1.9900 | 876,961 |
| Oct 23, 2024 | 1.9350 | 1.9550 | 1.9000 | 1.9400 | 1.9400 | 668,737 |
| Oct 22, 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9350 | 1.9350 | 1,067,699 |
| Oct 21, 2024 | 2.0500 | 2.0800 | 1.9450 | 1.9650 | 1.9650 | 669,534 |
| Oct 18, 2024 | 1.9850 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 1,108,588 |
| Oct 17, 2024 | 1.9350 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 3,272,524 |
| Oct 16, 2024 | 1.8400 | 1.9950 | 1.8400 | 1.9400 | 1.9400 | 4,294,019 |
| Oct 15, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.8300 | 1.8300 | 2,910,072 |
| Oct 14, 2024 | 1.7550 | 1.7650 | 1.7100 | 1.7150 | 1.7150 | 2,356,413 |
| Oct 11, 2024 | 1.7750 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 270,591 |
| Oct 10, 2024 | 1.7950 | 1.8100 | 1.7350 | 1.7650 | 1.7650 | 686,518 |
| Oct 09, 2024 | 1.7100 | 1.7850 | 1.7050 | 1.7800 | 1.7800 | 553,896 |
| Oct 08, 2024 | 1.7350 | 1.7700 | 1.6950 | 1.7350 | 1.7350 | 554,798 |
| Oct 07, 2024 | 1.7150 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 1,010,871 |
| Oct 04, 2024 | 1.7450 | 1.7450 | 1.6900 | 1.7100 | 1.7100 | 489,537 |
| Oct 03, 2024 | 1.7850 | 1.7850 | 1.7050 | 1.7250 | 1.7250 | 1,293,175 |
| Oct 02, 2024 | 1.7150 | 1.7850 | 1.7100 | 1.7850 | 1.7850 | 1,874,339 |
| Oct 01, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6850 | 1.6850 | 924,059 |
| Sep 30, 2024 | 1.6900 | 1.7250 | 1.6600 | 1.7250 | 1.7250 | 1,371,333 |
| Sep 27, 2024 | 1.6650 | 1.7000 | 1.6350 | 1.6900 | 1.6900 | 1,951,647 |
| Sep 26, 2024 | 1.7200 | 1.7300 | 1.6550 | 1.6650 | 1.6650 | 2,680,183 |
| Sep 25, 2024 | 1.7500 | 1.7725 | 1.6950 | 1.7050 | 1.7050 | 562,005 |
| Sep 24, 2024 | 1.7700 | 1.7850 | 1.7350 | 1.7550 | 1.7550 | 670,061 |
| Sep 23, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 806,899 |
| Sep 20, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 21,081,869 |
| Sep 19, 2024 | 1.8000 | 1.8050 | 1.7600 | 1.7900 | 1.7900 | 983,636 |
| Sep 18, 2024 | 1.7950 | 1.8300 | 1.7550 | 1.7650 | 1.7650 | 1,117,239 |
| Sep 17, 2024 | 1.8350 | 1.8400 | 1.8050 | 1.8100 | 1.8100 | 780,080 |
| Sep 16, 2024 | 1.8000 | 1.8500 | 1.7650 | 1.8250 | 1.8250 | 854,980 |
| Sep 13, 2024 | 1.7650 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 642,843 |
| Sep 12, 2024 | 1.7550 | 1.7750 | 1.7200 | 1.7500 | 1.7500 | 1,107,270 |
| Sep 11, 2024 | 1.7450 | 1.7850 | 1.7100 | 1.7200 | 1.7200 | 798,151 |
| Sep 10, 2024 | 1.7900 | 1.8100 | 1.6850 | 1.7350 | 1.7350 | 1,927,223 |
| Sep 09, 2024 | 1.7200 | 1.8250 | 1.7200 | 1.7800 | 1.7800 | 1,881,074 |
| Sep 06, 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7250 | 1.7250 | 568,308 |
| Sep 05, 2024 | 1.7000 | 1.7775 | 1.7000 | 1.7500 | 1.7500 | 689,797 |
| Sep 04, 2024 | 1.6650 | 1.7200 | 1.6650 | 1.6900 | 1.6900 | 606,951 |
| Sep 03, 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 695,884 |
| Sep 02, 2024 | 1.7700 | 1.8500 | 1.7350 | 1.7400 | 1.7400 | 1,781,555 |
| Aug 30, 2024 | 1.7400 | 1.7750 | 1.7050 | 1.7550 | 1.7550 | 2,034,216 |
| Aug 29, 2024 | 1.6850 | 1.7400 | 1.6050 | 1.7050 | 1.7050 | 1,160,259 |
| Aug 28, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 1,059,016 |
| Aug 27, 2024 | 1.7650 | 1.7800 | 1.7150 | 1.7400 | 1.7400 | 671,193 |
| Aug 26, 2024 | 1.7700 | 1.8000 | 1.7350 | 1.7600 | 1.7600 | 1,011,503 |
| Aug 23, 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7150 | 1.7150 | 1,238,334 |
| Aug 22, 2024 | 1.7300 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 2,708,728 |
| Aug 21, 2024 | 1.6800 | 1.7450 | 1.6750 | 1.7000 | 1.7000 | 1,805,284 |
| Aug 20, 2024 | 1.6500 | 1.6650 | 1.5900 | 1.5950 | 1.5950 | 881,532 |
| Aug 19, 2024 | 1.5900 | 1.6400 | 1.5850 | 1.6300 | 1.6300 | 683,869 |
| Aug 16, 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 511,259 |
| Aug 15, 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5700 | 1.5700 | 230,631 |
| Aug 14, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 587,077 |
| Aug 13, 2024 | 1.5650 | 1.5900 | 1.5250 | 1.5600 | 1.5600 | 1,016,960 |
| Aug 12, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 410,336 |
| Aug 09, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5450 | 1.5450 | 422,518 |
| Aug 08, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4950 | 1.4950 | 132,352 |
| Aug 07, 2024 | 1.4750 | 1.5200 | 1.4750 | 1.5050 | 1.5050 | 152,224 |
| Aug 06, 2024 | 1.4850 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 1,140,858 |
| Aug 05, 2024 | 1.5550 | 1.5550 | 1.4950 | 1.5150 | 1.5150 | 533,440 |
| Aug 02, 2024 | 1.5500 | 1.6200 | 1.5100 | 1.5950 | 1.5950 | 1,521,590 |
| Aug 01, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 850,174 |
| Jul 31, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,785,609 |
| Jul 30, 2024 | 1.5000 | 1.5650 | 1.4950 | 1.5550 | 1.5550 | 442,505 |
| Jul 29, 2024 | 1.4850 | 1.4950 | 1.4425 | 1.4850 | 1.4850 | 1,396,784 |
| Jul 26, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4950 | 1.4950 | 510,877 |
| Jul 25, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 1,247,027 |
| Jul 24, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 378,587 |
| Jul 23, 2024 | 1.4300 | 1.5350 | 1.4250 | 1.5350 | 1.5350 | 893,674 |
| Jul 22, 2024 | 1.4250 | 1.4400 | 1.4050 | 1.4100 | 1.4100 | 396,901 |
| Jul 19, 2024 | 1.4600 | 1.4650 | 1.4350 | 1.4450 | 1.4450 | 252,034 |
| Jul 18, 2024 | 1.4550 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 1,158,045 |
| Jul 17, 2024 | 1.5050 | 1.5300 | 1.4275 | 1.4550 | 1.4550 | 1,747,608 |
| Jul 16, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 1,551,934 |
| Jul 15, 2024 | 1.5600 | 1.5700 | 1.5150 | 1.5400 | 1.5400 | 982,633 |
| Jul 12, 2024 | 1.5250 | 1.5850 | 1.5200 | 1.5500 | 1.5500 | 693,725 |
| Jul 11, 2024 | 1.5700 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 449,925 |
| Jul 10, 2024 | 1.5750 | 1.5800 | 1.5550 | 1.5750 | 1.5750 | 517,581 |
| Jul 09, 2024 | 1.5000 | 1.5750 | 1.4950 | 1.5750 | 1.5750 | 1,091,695 |
| Jul 08, 2024 | 1.5600 | 1.5750 | 1.5050 | 1.5150 | 1.5150 | 1,163,231 |
| Jul 05, 2024 | 1.5300 | 1.5725 | 1.5200 | 1.5400 | 1.5400 | 681,433 |
| Jul 04, 2024 | 1.5050 | 1.5500 | 1.4900 | 1.5350 | 1.5350 | 1,486,936 |
| Jul 03, 2024 | 1.5850 | 1.6000 | 1.4600 | 1.4850 | 1.4850 | 870,494 |
| Jul 02, 2024 | 1.6400 | 1.6500 | 1.5650 | 1.5750 | 1.5750 | 2,024,125 |
| Jul 01, 2024 | 1.6350 | 1.6350 | 1.5450 | 1.5550 | 1.5550 | 242,374 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.